Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.56	0.56	0.52	0.52	0.52	1.96%	24,620
Aug 27, 2026	0.51	0.51	0.51	0.51	0.51	-5.56%	19,000
Aug 26, 2026	0.55	0.55	0.52	0.54	0.54	5.88%	45,808
Aug 25, 2026	0.53	0.56	0.50	0.51	0.51	2.00%	89,650
Aug 24, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	137,584
Aug 21, 2026	0.56	0.56	0.51	0.51	0.51	3.03%	9,000
Aug 20, 2026	0.53	0.53	0.50	0.50	0.50	-2.94%	47,500
Aug 19, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	80,017
Aug 18, 2026	0.50	0.52	0.50	0.50	0.50	-	184,737
Aug 17, 2026	0.50	0.59	0.49	0.50	0.50	6.38%	288,003
Aug 14, 2026	0.41	0.48	0.41	0.47	0.47	16.05%	73,940
Aug 13, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	27,500
Aug 12, 2026	0.39	0.42	0.38	0.39	0.39	-4.88%	28,000
Aug 11, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	27,000
Aug 10, 2026	0.40	0.40	0.37	0.40	0.40	-	19,700
Aug 7, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	20,956
Aug 6, 2026	0.43	0.43	0.40	0.41	0.41	2.50%	31,300
Aug 5, 2026	0.42	0.42	0.40	0.40	0.40	-5.88%	4,000
Aug 4, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	88,277
Jul 31, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	33,500
Jul 30, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	12,020
Jul 29, 2026	0.39	0.42	0.39	0.40	0.40	-4.76%	7,099
Jul 28, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	53,606
Jul 27, 2026	0.38	0.42	0.38	0.40	0.40	6.67%	76,066
Jul 24, 2026	0.38	0.40	0.38	0.38	0.38	2.74%	15,500
Jul 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	1,500
Jul 22, 2026	0.41	0.41	0.38	0.38	0.38	-5.06%	19,500
Jul 21, 2026	0.42	0.42	0.39	0.40	0.40	-	31,500
Jul 20, 2026	0.44	0.44	0.39	0.40	0.40	-5.95%	20,637
Jul 17, 2026	0.42	0.43	0.40	0.42	0.42	-3.45%	97,941
Jul 16, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	1,741
Jul 15, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	13,500
Jul 14, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,000
Jul 13, 2026	0.46	0.46	0.43	0.43	0.43	-7.61%	24,894
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	6,000
Jul 9, 2026	0.42	0.50	0.42	0.46	0.46	8.33%	58,020
Jul 8, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	32,222
Jul 7, 2026	0.42	0.45	0.42	0.45	0.45	3.45%	41,500
Jul 3, 2026	0.42	0.44	0.41	0.44	0.44	-	34,200
Jul 2, 2026	0.42	0.44	0.42	0.44	0.44	-1.14%	38,620
Jun 30, 2026	0.46	0.46	0.44	0.44	0.44	-	34,500
Jun 29, 2026	0.48	0.48	0.43	0.44	0.44	-12.00%	59,000
Jun 25, 2026	0.51	0.53	0.48	0.50	0.50	-	12,020
Jun 24, 2026	0.49	0.52	0.49	0.50	0.50	-9.09%	33,067
Jun 23, 2026	0.50	0.55	0.48	0.55	0.55	12.24%	33,318
Jun 22, 2026	0.53	0.53	0.49	0.49	0.49	-9.26%	20,000
Jun 19, 2026	0.50	0.54	0.48	0.54	0.54	14.89%	27,000
Jun 18, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	73,820
Jun 17, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	21,837
Jun 16, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	3,000