Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.61	0.62	0.60	0.61	0.61	3.39%	27,000
Feb 5, 2026	0.58	0.60	0.58	0.59	0.59	-	35,520
Feb 4, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	2,750
Feb 3, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	29,000
Feb 2, 2026	0.55	0.63	0.55	0.61	0.61	10.91%	20,000
Jan 30, 2026	0.60	0.63	0.55	0.55	0.55	-9.84%	42,500
Jan 29, 2026	0.62	0.64	0.60	0.61	0.61	-1.61%	59,950
Jan 28, 2026	0.64	0.65	0.60	0.62	0.62	-4.62%	56,471
Jan 27, 2026	0.66	0.72	0.63	0.65	0.65	1.56%	84,850
Jan 26, 2026	0.65	0.65	0.63	0.64	0.64	1.59%	74,500
Jan 23, 2026	0.64	0.64	0.60	0.63	0.63	-	54,900
Jan 22, 2026	0.61	0.67	0.60	0.63	0.63	3.28%	87,333
Jan 21, 2026	0.55	0.64	0.52	0.61	0.61	1.67%	176,260
Jan 20, 2026	0.60	0.61	0.60	0.60	0.60	-3.23%	33,250
Jan 19, 2026	0.61	0.62	0.61	0.62	0.62	-3.13%	11,500
Jan 16, 2026	0.65	0.65	0.64	0.64	0.64	1.59%	10,800
Jan 15, 2026	0.58	0.63	0.58	0.63	0.63	5.00%	68,353
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	22,950
Jan 13, 2026	0.65	0.65	0.60	0.63	0.63	-4.55%	113,600
Jan 12, 2026	0.70	0.70	0.65	0.66	0.66	-2.94%	61,924
Jan 9, 2026	0.69	0.69	0.68	0.68	0.68	-5.56%	9,507
Jan 8, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	22,100
Jan 7, 2026	0.71	0.72	0.70	0.70	0.70	-5.41%	11,331
Jan 6, 2026	0.70	0.74	0.70	0.74	0.74	7.25%	4,500
Jan 5, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	21,069
Jan 2, 2026	0.69	0.72	0.69	0.70	0.70	-2.78%	19,000
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	5.88%	1,500
Dec 30, 2025	0.69	0.71	0.68	0.68	0.68	-	48,300
Dec 29, 2025	0.68	0.73	0.67	0.68	0.68	-12.82%	40,700
Dec 24, 2025	0.77	0.83	0.77	0.78	0.78	8.33%	33,453
Dec 23, 2025	0.67	0.72	0.67	0.72	0.72	7.46%	8,100
Dec 22, 2025	0.68	0.77	0.67	0.67	0.67	-4.29%	46,826
Dec 19, 2025	0.66	0.70	0.63	0.70	0.70	1.45%	82,400
Dec 18, 2025	0.81	0.81	0.65	0.69	0.69	-10.39%	310,185
Dec 17, 2025	0.74	0.79	0.74	0.77	0.77	-1.28%	84,025
Dec 16, 2025	0.78	0.81	0.78	0.78	0.78	-1.27%	53,203
Dec 15, 2025	0.79	0.83	0.79	0.79	0.79	-	105,754
Dec 12, 2025	0.85	0.85	0.79	0.79	0.79	-5.95%	41,900
Dec 11, 2025	0.84	0.86	0.80	0.84	0.84	2.44%	69,100
Dec 10, 2025	0.85	0.85	0.81	0.82	0.82	-3.53%	43,050
Dec 9, 2025	0.89	0.89	0.84	0.85	0.85	-	49,295
Dec 8, 2025	0.87	0.88	0.85	0.85	0.85	-3.41%	18,013
Dec 5, 2025	0.90	0.90	0.86	0.88	0.88	-2.22%	14,600
Dec 4, 2025	0.90	0.90	0.83	0.90	0.90	-2.17%	101,093
Dec 3, 2025	0.80	0.93	0.80	0.92	0.92	12.20%	121,893
Dec 2, 2025	0.82	0.84	0.78	0.82	0.82	2.50%	58,076
Dec 1, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	23,250
Nov 28, 2025	0.79	0.85	0.79	0.84	0.84	1.20%	64,500
Nov 27, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	4,531
Nov 26, 2025	0.81	0.84	0.79	0.84	0.84	5.00%	210,835