Defence Therapeutics Inc. (CSE:DTC)
Canada · Delayed Price · Currency is CAD 0.6400
0.00 (0.00%)
Jul 18, 2025, 9:38 AM EDT
Defence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 8,600 |
| Jul 17, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | - | - | 63,200 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | - | -1.54% | 63,000 |
| Jul 15, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | - | -1.52% | 51,000 |
| Jul 14, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | - | -2.94% | 43,500 |
| Jul 11, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | - | -1.45% | 35,000 |
| Jul 10, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | - | -2.82% | 13,450 |
| Jul 9, 2025 | 0.72 | 0.75 | 0.69 | 0.71 | - | 1.43% | 23,872 |
| Jul 8, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | - | 1.45% | 40,500 |
| Jul 7, 2025 | 0.71 | 0.74 | 0.69 | 0.69 | - | -5.48% | 282,550 |
| Jul 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 2, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | 4.29% | 37,700 |
| Jun 30, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | - | -5.41% | 35,500 |
| Jun 27, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | - | 1.37% | 30,800 |
| Jun 26, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | - | - | 109,500 |
| Jun 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -1.35% | 12,300 |
| Jun 24, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | - | 1.37% | 44,750 |
| Jun 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | 23,000 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -3.95% | 1,800 |
| Jun 19, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 4.11% | 2,500 |
| Jun 18, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | - | -2.67% | 75,162 |
| Jun 17, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | - | - | 23,900 |
| Jun 16, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | - | -5.06% | 40,400 |
| Jun 13, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | - | - | 76,541 |
| Jun 12, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | - | - | 24,500 |
| Jun 11, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | - | 1.28% | 61,340 |
| Jun 10, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | - | -2.50% | 87,000 |
| Jun 9, 2025 | 0.83 | 0.85 | 0.77 | 0.80 | - | -2.44% | 97,842 |
| Jun 6, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 5.13% | 50,500 |
| Jun 5, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | - | - | 88,100 |
| Jun 4, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | - | -4.88% | 68,650 |
| Jun 3, 2025 | 0.76 | 0.82 | 0.75 | 0.82 | - | 9.33% | 72,000 |
| Jun 2, 2025 | 0.82 | 0.85 | 0.69 | 0.75 | - | -1.32% | 198,770 |
| May 30, 2025 | 0.86 | 0.86 | 0.76 | 0.76 | - | -15.56% | 81,420 |
| May 29, 2025 | 0.85 | 0.90 | 0.81 | 0.90 | - | 3.45% | 10,000 |
| May 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| May 27, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | - | 1.16% | 24,000 |
| May 26, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | - | 1.18% | 7,794 |
| May 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| May 22, 2025 | 0.87 | 0.90 | 0.85 | 0.85 | - | -9.57% | 114,121 |
| May 21, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | - | 3.30% | 16,283 |
| May 20, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | - | -1.09% | 13,800 |
| May 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| May 15, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | - | -3.16% | 27,250 |
| May 14, 2025 | 0.95 | 0.99 | 0.90 | 0.95 | - | - | 19,522 |
| May 13, 2025 | 0.90 | 0.95 | 0.87 | 0.95 | - | 5.56% | 80,150 |
| May 12, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | - | -5.26% | 15,050 |
| May 9, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | -4.04% | 5,310 |
| May 8, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | - | 2.06% | 19,065 |