Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.45	0.50	0.44	0.50	0.50	11.11%	63,900
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	2,000
May 19, 2026	0.48	0.48	0.47	0.47	0.47	-6.00%	40,035
May 15, 2026	0.48	0.50	0.48	0.50	0.50	5.26%	17,000
May 14, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	13,500
May 13, 2026	0.50	0.50	0.47	0.47	0.47	-1.05%	17,000
May 12, 2026	0.49	0.49	0.46	0.48	0.48	-2.06%	74,000
May 11, 2026	0.51	0.51	0.49	0.49	0.49	-3.00%	30,000
May 8, 2026	0.53	0.54	0.50	0.50	0.50	-7.41%	21,500
May 7, 2026	0.52	0.54	0.50	0.54	0.54	1.89%	73,108
May 6, 2026	0.57	0.57	0.53	0.53	0.53	-	2,000
May 5, 2026	0.55	0.55	0.50	0.53	0.53	-7.02%	53,000
May 4, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	57,904
May 1, 2026	0.60	0.63	0.59	0.59	0.59	3.51%	10,500
Apr 30, 2026	0.53	0.58	0.53	0.57	0.57	11.76%	13,963
Apr 29, 2026	0.54	0.54	0.51	0.51	0.51	-1.92%	11,051
Apr 28, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	26,500
Apr 27, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	314,720
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	4,928
Apr 23, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	11,550
Apr 22, 2026	0.53	0.54	0.52	0.52	0.52	-	6,503
Apr 21, 2026	0.53	0.54	0.52	0.52	0.52	-	19,446
Apr 20, 2026	0.51	0.52	0.50	0.52	0.52	-	17,500
Apr 17, 2026	0.51	0.52	0.51	0.52	0.52	4.00%	17,625
Apr 16, 2026	0.55	0.55	0.50	0.50	0.50	-10.71%	21,001
Apr 15, 2026	0.60	0.62	0.56	0.56	0.56	-5.08%	158,709
Apr 14, 2026	0.56	0.59	0.55	0.59	0.59	13.46%	102,669
Apr 13, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	6,000
Apr 10, 2026	0.51	0.56	0.51	0.54	0.54	3.85%	50,653
Apr 9, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	25,050
Apr 8, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	49,950
Apr 7, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	9,074
Apr 6, 2026	0.56	0.56	0.56	0.56	0.56	7.69%	500
Apr 2, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	20,500
Apr 1, 2026	0.53	0.55	0.52	0.55	0.55	-	33,500
Mar 31, 2026	0.56	0.56	0.55	0.55	0.55	1.85%	7,500
Mar 27, 2026	0.57	0.57	0.54	0.54	0.54	-6.90%	20,700
Mar 25, 2026	0.59	0.60	0.58	0.58	0.58	9.43%	30,600
Mar 24, 2026	0.56	0.56	0.53	0.53	0.53	-8.62%	10,462
Mar 23, 2026	0.57	0.60	0.56	0.58	0.58	1.75%	53,910
Mar 20, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	26,948
Mar 19, 2026	0.58	0.60	0.57	0.60	0.60	1.69%	19,500
Mar 18, 2026	0.60	0.62	0.58	0.59	0.59	-1.67%	40,500
Mar 17, 2026	0.60	0.60	0.57	0.60	0.60	-3.23%	23,000
Mar 16, 2026	0.57	0.62	0.57	0.62	0.62	6.90%	75,400
Mar 13, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	7,500
Mar 12, 2026	0.62	0.62	0.60	0.60	0.60	-	68,500
Mar 11, 2026	0.60	0.60	0.60	0.60	0.60	-	7,500
Mar 10, 2026	0.61	0.61	0.59	0.60	0.60	-	67,822
Mar 9, 2026	0.64	0.66	0.60	0.60	0.60	-3.23%	46,589