Skip to main content
Defence Therapeutics Inc. (CSE: DTC)
Canada flag Canada · Delayed Price · Currency is CAD
1.020
-0.110 (-9.73%)
Jan 31, 2025, 3:26 PM EST

Defence Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.141.141.021.02--9.73%43,091
Jan 30, 20251.171.170.941.13--1.74%202,468
Jan 29, 20251.181.281.101.15-0.88%209,050
Jan 28, 20251.001.151.001.14-14.00%336,266
Jan 27, 20250.951.070.951.00-17.65%423,496
Jan 24, 20250.820.850.780.85-6.25%85,138
Jan 23, 20250.830.830.770.80--3.61%56,000
Jan 22, 20250.800.850.790.83-3.75%133,459
Jan 21, 20250.700.800.700.80-15.94%67,202
Jan 20, 20250.670.690.670.69-2.99%11,000
Jan 17, 20250.670.670.670.67--1,349
Jan 16, 20250.680.680.670.67-3.08%27,000
Jan 15, 20250.630.680.630.65-8.33%11,000
Jan 14, 20250.600.600.600.60--20,500
Jan 13, 20250.620.620.600.60--7.69%37,025
Jan 10, 20250.650.650.650.65--1.52%24,500
Jan 9, 20250.620.680.620.66-3.13%34,500
Jan 8, 20250.610.640.610.64--1.54%12,500
Jan 7, 20250.700.700.650.65--4.41%24,000
Jan 6, 20250.660.680.660.68-4.62%5,500
Jan 3, 20250.650.650.620.65--18,500
Jan 2, 20250.610.700.600.65--1.52%147,500
Dec 31, 20240.630.660.630.66-6.45%13,795
Dec 30, 20240.650.760.620.62--3.13%46,500
Dec 27, 20240.600.650.600.64-6.67%12,000
Dec 24, 20240.600.600.600.60-11.11%8,500
Dec 23, 20240.600.600.540.54--5.26%11,500
Dec 20, 20240.520.670.520.57-9.62%37,820
Dec 19, 20240.530.530.490.52--146,980
Dec 18, 20240.550.550.520.52--16,020
Dec 17, 20240.520.520.520.52---
Dec 16, 20240.520.530.520.52--3.70%23,000
Dec 13, 20240.520.540.520.54--5.26%13,500
Dec 12, 20240.510.570.510.57-9.62%8,500
Dec 11, 20240.520.520.520.52-1.96%2,480
Dec 10, 20240.520.530.510.51--3.77%15,500
Dec 9, 20240.520.530.510.53--17,000
Dec 6, 20240.530.530.520.53-1.92%16,500
Dec 5, 20240.520.520.520.52--1.89%46,000
Dec 4, 20240.530.550.530.53-1.92%50,883
Dec 3, 20240.530.540.520.52--5.45%78,500
Dec 2, 20240.550.550.550.55--2,500
Nov 29, 20240.550.550.520.55--26,500
Nov 28, 20240.510.550.510.55-1.85%19,500
Nov 27, 20240.540.540.540.54---
Nov 26, 20240.540.540.540.54-5.88%1,500
Nov 25, 20240.550.570.510.51--1.92%32,031
Nov 22, 20240.520.520.520.52---
Nov 21, 20240.530.530.520.52--5.45%2,500
Nov 20, 20240.550.550.550.55---
Nov 19, 20240.550.550.550.55--1,500
Nov 18, 20240.570.570.550.55--3.51%68,500
Nov 15, 20240.600.610.570.57--5.00%68,000
Nov 14, 20240.600.600.600.60---
Nov 13, 20240.600.600.550.60-1.69%27,200
Nov 12, 20240.590.590.590.59---
Nov 11, 20240.590.590.590.59---
Nov 8, 20240.570.590.560.59-1.72%40,500
Nov 7, 20240.600.600.580.58--7.94%47,500
Nov 6, 20240.630.630.630.63-1.61%1,500
Nov 5, 20240.620.620.620.62---
Nov 4, 20240.550.670.550.62-12.73%36,700
Nov 1, 20240.560.560.550.55--1.79%3,500
Oct 31, 20240.580.580.560.56--11.11%38,500
Oct 30, 20240.620.630.620.63-1.61%28,000
Oct 29, 20240.590.630.590.62-3.33%37,800
Oct 28, 20240.590.620.590.60--1.64%24,950
Oct 25, 20240.630.630.610.61--11,250
Oct 24, 20240.610.610.610.61--2,700
Oct 23, 20240.610.610.610.61---
Oct 22, 20240.630.630.600.61--91,000
Oct 21, 20240.610.610.610.61--3.17%15,410
Oct 18, 20240.620.650.620.63-3.28%51,700
Oct 17, 20240.610.610.600.61--1.61%20,850
Oct 16, 20240.600.630.600.62-5.08%34,100
Oct 15, 20240.600.600.580.59--19,000
Oct 11, 20240.580.590.580.59--1.67%18,500
Oct 10, 20240.540.620.540.60-11.11%90,750
Oct 9, 20240.530.540.510.54-5.88%58,500
Oct 8, 20240.570.580.510.51--8.93%29,500
Oct 7, 20240.560.560.560.56---
Oct 4, 20240.590.600.560.56--3.45%6,200
Oct 3, 20240.580.580.580.58--3.33%1,000
Oct 2, 20240.550.600.550.60-9.09%10,800
Oct 1, 20240.550.550.550.55---
Sep 30, 20240.550.550.550.55--5,500
Sep 27, 20240.520.580.500.55-5.77%29,000
Sep 26, 20240.530.530.520.52--3.70%9,310
Sep 25, 20240.540.550.540.54--1.82%2,500
Sep 24, 20240.550.550.530.55--1.79%5,000
Sep 23, 20240.560.560.560.56--5.08%9,500
Sep 20, 20240.600.660.590.59--4.84%11,500
Sep 19, 20240.500.650.480.62-24.00%113,734
Sep 18, 20240.530.530.500.50--7.41%4,000
Sep 17, 20240.540.540.540.54--1.82%11,100
Sep 16, 20240.520.550.520.55-3.77%22,175
Sep 13, 20240.550.550.530.53--3.64%41,561
Sep 12, 20240.530.550.530.55-3.77%9,000
Sep 11, 20240.530.530.520.53--3.64%61,300
Sep 10, 20240.530.550.530.55--54,145