Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	0.49	0.49	0.48	0.48	0.48	-1.04%	-
Nov 13, 2025	0.45	0.55	0.45	0.48	0.48	-6.95%	18,000
Nov 12, 2025	0.46	0.52	0.46	0.52	0.52	17.19%	9,000
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-7.92%	5,000
Nov 10, 2025	0.53	0.53	0.48	0.48	0.48	-9.43%	1,500
Nov 7, 2025	0.44	0.55	0.44	0.53	0.53	5.58%	8,330
Nov 6, 2025	0.50	0.58	0.50	0.50	0.50	-3.83%	15,068
Nov 5, 2025	0.42	0.56	0.42	0.52	0.52	12.99%	600
Nov 4, 2025	0.43	0.47	0.43	0.46	0.46	-12.83%	5,000
Nov 3, 2025	0.43	0.54	0.43	0.53	0.53	25.89%	15,102
Oct 31, 2025	0.42	0.42	0.42	0.42	0.42	-5.18%	-
Oct 30, 2025	0.50	0.50	0.44	0.44	0.44	-11.20%	2,000
Oct 29, 2025	0.46	0.50	0.46	0.50	0.50	7.30%	-
Oct 28, 2025	0.55	0.55	0.47	0.47	0.47	-2.31%	4,318
Oct 27, 2025	0.54	0.54	0.48	0.48	0.48	-1.45%	200
Oct 24, 2025	0.48	0.56	0.48	0.48	0.48	-6.92%	10,500
Oct 23, 2025	0.50	0.57	0.49	0.52	0.52	7.44%	4,550
Oct 22, 2025	0.47	0.54	0.47	0.48	0.48	2.76%	16,600
Oct 21, 2025	0.53	0.53	0.47	0.47	0.47	-12.45%	2,100
Oct 20, 2025	0.46	0.54	0.46	0.54	0.54	3.46%	3,130
Oct 17, 2025	0.46	0.55	0.46	0.52	0.52	-3.35%	13,300
Oct 16, 2025	0.48	0.55	0.46	0.54	0.54	-2.18%	10,400
Oct 15, 2025	0.56	0.56	0.48	0.55	0.55	-1.79%	4,000
Oct 14, 2025	0.49	0.57	0.49	0.56	0.56	7.69%	31,550
Oct 13, 2025	0.52	0.55	0.50	0.52	0.52	3.17%	23,271
Oct 10, 2025	0.46	0.52	0.46	0.50	0.50	-2.70%	6,200
Oct 9, 2025	0.50	0.52	0.48	0.52	0.52	4.65%	29,075
Oct 8, 2025	0.50	0.54	0.50	0.50	0.50	-	12,201
Oct 7, 2025	0.44	0.50	0.44	0.50	0.50	2.06%	19,000
Oct 6, 2025	0.49	0.49	0.42	0.49	0.49	-3.00%	9,382
Oct 3, 2025	0.42	0.50	0.42	0.50	0.50	11.11%	500
Oct 2, 2025	0.40	0.45	0.40	0.45	0.45	-5.06%	7,500
Oct 1, 2025	0.45	0.47	0.40	0.47	0.47	-2.07%	1,030
Sep 30, 2025	0.46	0.52	0.46	0.48	0.48	18.05%	45,550
Sep 29, 2025	0.46	0.46	0.41	0.41	0.41	-22.35%	-
Sep 26, 2025	0.42	0.53	0.42	0.53	0.53	10.00%	15,900
Sep 25, 2025	0.44	0.52	0.44	0.48	0.48	-5.14%	34,933
Sep 24, 2025	0.44	0.52	0.41	0.51	0.51	23.41%	12,900
Sep 23, 2025	0.45	0.50	0.41	0.41	0.41	-17.84%	150