Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.36	0.42	0.36	0.42	0.42	9.16%	10,850
Feb 19, 2026	0.37	0.38	0.37	0.38	0.38	-12.39%	85
Feb 18, 2026	0.37	0.44	0.37	0.44	0.44	22.13%	4,500
Feb 17, 2026	0.35	0.41	0.35	0.36	0.36	-17.36%	1,150
Feb 16, 2026	0.35	0.43	0.35	0.43	0.43	23.08%	2,850
Feb 13, 2026	0.35	0.41	0.35	0.35	0.35	-9.54%	3,000
Feb 12, 2026	0.35	0.39	0.35	0.39	0.39	-0.26%	45,335
Feb 11, 2026	0.35	0.39	0.35	0.39	0.39	3.18%	4,000
Feb 10, 2026	0.35	0.39	0.35	0.38	0.38	3.29%	14,512
Feb 9, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	4,269
Feb 6, 2026	0.35	0.39	0.35	0.39	0.39	5.41%	11,359
Feb 5, 2026	0.36	0.43	0.36	0.37	0.37	-7.50%	10,300
Feb 4, 2026	0.38	0.40	0.38	0.40	0.40	-2.68%	2,150
Feb 3, 2026	0.35	0.41	0.35	0.41	0.41	6.75%	11,900
Feb 2, 2026	0.35	0.39	0.35	0.39	0.39	1.32%	10,300
Jan 30, 2026	0.35	0.40	0.35	0.38	0.38	-9.52%	14,200
Jan 29, 2026	0.35	0.42	0.35	0.42	0.42	5.26%	2,000
Jan 28, 2026	0.36	0.43	0.36	0.40	0.40	-11.14%	6,000
Jan 27, 2026	0.46	0.46	0.37	0.45	0.45	15.72%	9,200
Jan 26, 2026	0.36	0.46	0.36	0.39	0.39	8.38%	6,285
Jan 23, 2026	0.41	0.41	0.36	0.36	0.36	-14.96%	11,501
Jan 22, 2026	0.35	0.42	0.35	0.42	0.42	21.68%	10,100
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-8.47%	-
Jan 20, 2026	0.38	0.39	0.38	0.38	0.38	-16.92%	7,900
Jan 19, 2026	0.38	0.46	0.38	0.46	0.46	27.81%	250
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-14.22%	400
Jan 15, 2026	0.36	0.42	0.35	0.42	0.42	0.48%	12,700
Jan 14, 2026	0.40	0.41	0.35	0.41	0.41	8.40%	1,550
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-9.29%	-
Jan 12, 2026	0.43	0.43	0.42	0.42	0.42	-8.50%	15,724
Jan 9, 2026	0.46	0.46	0.43	0.46	0.46	-2.13%	1,470
Jan 8, 2026	0.43	0.47	0.43	0.47	0.47	-	12,350
Jan 7, 2026	0.43	0.47	0.43	0.47	0.47	10.35%	250
Jan 6, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	-
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	500
Jan 2, 2026	0.43	0.47	0.42	0.42	0.42	0.24%	800
Dec 30, 2025	0.42	0.43	0.42	0.42	0.42	-0.24%	2,800
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	4.21%	-
Dec 23, 2025	0.40	0.48	0.40	0.40	0.40	-7.76%	4,400
Dec 22, 2025	0.40	0.44	0.40	0.44	0.44	-14.79%	34,977
Dec 19, 2025	0.39	0.51	0.39	0.51	0.51	7.98%	2,000
Dec 18, 2025	0.45	0.48	0.40	0.48	0.48	3.48%	18,200
Dec 17, 2025	0.47	0.47	0.46	0.46	0.46	-0.43%	13,200
Dec 16, 2025	0.46	0.46	0.46	0.46	0.46	1.32%	2,500
Dec 15, 2025	0.50	0.50	0.46	0.46	0.46	-10.59%	9,160
Dec 12, 2025	0.50	0.51	0.50	0.51	0.51	1.19%	10,000
Dec 11, 2025	0.50	0.55	0.50	0.50	0.50	-	20,400
Dec 10, 2025	0.50	0.50	0.50	0.50	0.50	-1.56%	5,840
Dec 9, 2025	0.50	0.59	0.50	0.51	0.51	-11.72%	23,200
Dec 8, 2025	0.52	0.58	0.52	0.58	0.58	11.54%	2,000