Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.86	0.86	0.86	0.86	0.86	6.17%	118,631
Oct 8, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	132,272
Oct 7, 2025	0.78	0.80	0.75	0.80	0.80	5.26%	96,500
Oct 6, 2025	0.76	0.76	0.73	0.76	0.76	-2.56%	59,673
Oct 3, 2025	0.75	0.78	0.73	0.78	0.78	4.00%	63,063
Oct 2, 2025	0.72	0.75	0.72	0.75	0.75	5.63%	46,156
Oct 1, 2025	0.69	0.71	0.67	0.71	0.71	5.97%	225,704
Sep 30, 2025	0.80	0.80	0.66	0.67	0.67	-14.10%	290,360
Sep 29, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	48,681
Sep 26, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	92,500
Sep 25, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	50,100
Sep 24, 2025	0.78	0.79	0.76	0.76	0.76	-3.80%	29,900
Sep 23, 2025	0.79	0.79	0.79	0.79	0.79	-	3,700
Sep 22, 2025	0.77	0.80	0.77	0.79	0.79	-	16,005
Sep 19, 2025	0.79	0.79	0.79	0.79	0.79	12.86%	142,773
Sep 18, 2025	0.71	0.73	0.70	0.70	0.70	-	53,010
Sep 17, 2025	0.72	0.72	0.70	0.70	0.70	-	27,850
Sep 16, 2025	0.76	0.77	0.70	0.70	0.70	-4.11%	170,830
Sep 15, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	17,785
Sep 12, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	14,000
Sep 11, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	6,330
Sep 10, 2025	0.71	0.71	0.67	0.71	0.71	-	42,000
Sep 9, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	46,786
Sep 8, 2025	0.70	0.70	0.70	0.70	0.70	-	109,010
Sep 5, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	97,000
Sep 4, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	72,613
Sep 3, 2025	0.72	0.77	0.72	0.75	0.75	-5.06%	59,298
Sep 2, 2025	0.79	0.80	0.78	0.79	0.79	5.33%	54,815
Aug 29, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	117,450
Aug 28, 2025	0.72	0.76	0.72	0.76	0.76	2.70%	120,000
Aug 27, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	44,560
Aug 26, 2025	0.72	0.72	0.71	0.72	0.72	-	51,500
Aug 25, 2025	0.72	0.72	0.72	0.72	0.72	20.00%	124,638
Aug 22, 2025	0.60	0.61	0.60	0.60	0.60	3.45%	70,100
Aug 21, 2025	0.58	0.60	0.58	0.58	0.58	-3.33%	71,000
Aug 20, 2025	0.63	0.63	0.60	0.60	0.60	-	38,301
Aug 19, 2025	0.63	0.63	0.60	0.60	0.60	-1.64%	34,360
Aug 18, 2025	0.63	0.63	0.61	0.61	0.61	-4.69%	14,820
Aug 15, 2025	0.64	0.64	0.64	0.64	0.64	1.59%	500
Aug 14, 2025	0.64	0.64	0.62	0.63	0.63	5.00%	23,725
Aug 13, 2025	0.61	0.61	0.60	0.60	0.60	-	40,190
Aug 12, 2025	0.60	0.62	0.58	0.60	0.60	-	32,050
Aug 11, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	37,400
Aug 8, 2025	0.58	0.60	0.58	0.59	0.59	-6.35%	15,239
Aug 7, 2025	0.60	0.63	0.60	0.63	0.63	8.62%	14,990
Aug 6, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	1,700
Aug 5, 2025	0.63	0.63	0.60	0.60	0.60	-1.64%	29,276
Aug 1, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	14,167
Jul 31, 2025	0.62	0.62	0.60	0.62	0.62	5.08%	11,000
Jul 30, 2025	0.60	0.60	0.58	0.59	0.59	7.27%	90,598