Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,224
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
Dec 5, 2025	0.49	0.59	0.49	0.52	0.52	3.59%	1,193
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	-7.38%	-
Dec 3, 2025	0.49	0.56	0.48	0.54	0.54	6.27%	11,140
Dec 2, 2025	0.48	0.56	0.48	0.51	0.51	-8.60%	7,924
Dec 1, 2025	0.50	0.56	0.48	0.56	0.56	25.96%	3,200
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	-7.32%	-
Nov 27, 2025	0.48	0.53	0.48	0.48	0.48	-0.42%	3,600
Nov 26, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	200
Nov 25, 2025	0.48	0.54	0.48	0.50	0.50	5.71%	12,920
Nov 24, 2025	0.45	0.54	0.45	0.47	0.47	-1.25%	23,500
Nov 21, 2025	0.47	0.48	0.47	0.48	0.48	0.21%	1,000
Nov 20, 2025	0.47	0.55	0.47	0.48	0.48	-14.34%	1,700
Nov 19, 2025	0.46	0.56	0.46	0.56	0.56	29.47%	5,000
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	-17.43%	-
Nov 17, 2025	0.43	0.52	0.43	0.52	0.52	9.43%	1,150