Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	1,000
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	500
Oct 7, 2026	0.42	0.42	0.40	0.40	0.40	2.56%	55,000
Oct 6, 2026	0.42	0.42	0.39	0.39	0.39	-8.24%	8,199
Oct 5, 2026	0.40	0.48	0.36	0.43	0.43	8.97%	153,000
Oct 2, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	43,500
Oct 1, 2026	0.41	0.41	0.40	0.40	0.40	-	3,500
Sep 30, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	27,000
Sep 29, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	213,450
Sep 28, 2026	0.45	0.45	0.40	0.40	0.40	-14.89%	65,200
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	9,000
Sep 23, 2026	0.46	0.50	0.45	0.50	0.50	8.70%	39,000
Sep 22, 2026	0.49	0.50	0.46	0.46	0.46	-6.12%	27,500
Sep 17, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	3,000
Sep 16, 2026	0.50	0.50	0.50	0.50	0.50	-	7,500
Sep 15, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	13,700
Sep 14, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	35,810
Sep 11, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	9,500
Sep 10, 2026	0.50	0.50	0.49	0.49	0.49	-	18,152
Sep 9, 2026	0.50	0.50	0.47	0.49	0.49	-	23,000
Sep 8, 2026	0.54	0.54	0.49	0.49	0.49	-3.92%	72,614
Sep 4, 2026	0.52	0.54	0.50	0.51	0.51	2.00%	53,500
Sep 3, 2026	0.50	0.50	0.50	0.50	0.50	-	35,309
Sep 2, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	35,595
Sep 1, 2026	0.52	0.54	0.52	0.52	0.52	-3.70%	13,443
Aug 31, 2026	0.53	0.54	0.48	0.54	0.54	3.85%	75,296
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