Defence Therapeutics Inc. (CSE:DTC)
Canada
· Delayed Price · Currency is CAD 0.8200
+0.0200 (2.50%)
Apr 30, 2025, 2:12 PM EDT
Defence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 2.50% | 25,691 |
| Apr 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.23% | 4,000 |
| Apr 28, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | - | -7.95% | 29,981 |
| Apr 25, 2025 | 0.83 | 0.88 | 0.82 | 0.88 | - | 11.39% | 54,500 |
| Apr 24, 2025 | 0.86 | 0.86 | 0.79 | 0.79 | - | -11.24% | 49,440 |
| Apr 23, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | - | -1.11% | 3,800 |
| Apr 22, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | - | 5.88% | 62,515 |
| Apr 21, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | -8.60% | 9,500 |
| Apr 17, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | - | -2.11% | 72,500 |
| Apr 16, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | - | - | 48,000 |
| Apr 15, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | - | 5.56% | 50,750 |
| Apr 14, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | - | -3.23% | 30,900 |
| Apr 11, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | - | 3.33% | 23,800 |
| Apr 10, 2025 | 0.96 | 0.98 | 0.90 | 0.90 | - | -6.25% | 107,034 |
| Apr 9, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | - | -5.88% | 76,700 |
| Apr 8, 2025 | 0.97 | 1.05 | 0.92 | 1.02 | - | 13.33% | 75,900 |
| Apr 7, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | - | -7.22% | 106,700 |
| Apr 4, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | - | -6.73% | 33,600 |
| Apr 3, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | - | -2.80% | 10,418 |
| Apr 2, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | - | 1.90% | 11,100 |
| Apr 1, 2025 | 1.10 | 1.12 | 1.05 | 1.05 | - | - | 38,250 |
| Mar 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.96% | 19,200 |
| Mar 28, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | - | -5.45% | 33,430 |
| Mar 27, 2025 | 1.15 | 1.21 | 1.10 | 1.10 | - | 1.85% | 31,500 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | - | 0.93% | 20,800 |
| Mar 25, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | -2.73% | 5,600 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | - | -6.78% | 22,293 |
| Mar 21, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | - | -0.84% | 6,900 |
| Mar 20, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | - | - | 6,298 |
| Mar 19, 2025 | 1.07 | 1.25 | 1.07 | 1.19 | - | 11.21% | 72,908 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.05 | 1.07 | - | 2.88% | 15,330 |
| Mar 17, 2025 | 1.24 | 1.24 | 1.04 | 1.04 | - | -20.00% | 45,000 |
| Mar 14, 2025 | 1.25 | 1.30 | 1.11 | 1.30 | - | 12.07% | 81,201 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.15 | 1.16 | - | -2.52% | 195,767 |
| Mar 12, 2025 | 1.13 | 1.19 | 1.11 | 1.19 | - | 16.67% | 46,398 |
| Mar 11, 2025 | 1.17 | 1.30 | 1.02 | 1.02 | - | -8.93% | 127,089 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.12 | 1.12 | - | -9.68% | 42,828 |
| Mar 7, 2025 | 1.22 | 1.26 | 1.17 | 1.24 | - | 1.64% | 72,646 |
| Mar 6, 2025 | 1.31 | 1.31 | 1.12 | 1.22 | - | -12.23% | 29,831 |
| Mar 5, 2025 | 1.31 | 1.40 | 1.31 | 1.39 | - | 19.83% | 158,178 |
| Mar 4, 2025 | 1.20 | 1.29 | 1.15 | 1.16 | - | -9.38% | 48,101 |
| Mar 3, 2025 | 1.25 | 1.35 | 1.25 | 1.28 | - | 7.56% | 70,025 |
| Feb 28, 2025 | 1.18 | 1.20 | 1.15 | 1.19 | - | 0.85% | 38,673 |
| Feb 27, 2025 | 1.26 | 1.32 | 1.12 | 1.18 | - | -6.35% | 168,201 |
| Feb 26, 2025 | 1.15 | 1.26 | 1.15 | 1.26 | - | 27.27% | 79,790 |
| Feb 25, 2025 | 1.17 | 1.17 | 0.96 | 0.99 | - | -13.91% | 114,536 |
| Feb 24, 2025 | 1.38 | 1.38 | 1.10 | 1.15 | - | -16.67% | 151,900 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | - | -9.80% | 78,030 |
| Feb 20, 2025 | 1.62 | 1.64 | 1.50 | 1.53 | - | -7.27% | 234,311 |
| Feb 19, 2025 | 1.48 | 1.66 | 1.44 | 1.65 | - | 15.38% | 377,451 |