Defentect Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.10	0.11	0.06	0.11	0.11	17.85%	107,582
May 4, 2026	0.09	0.09	0.08	0.09	0.09	7.48%	27,625
May 1, 2026	0.08	0.08	0.07	0.08	0.08	12.48%	70,250
Apr 30, 2026	0.08	0.08	0.07	0.07	0.07	-18.02%	57,190
Apr 29, 2026	0.08	0.09	0.07	0.09	0.09	34.78%	205,977
Apr 28, 2026	0.07	0.07	0.07	0.07	0.07	-6.97%	11,000
Apr 27, 2026	0.07	0.08	0.07	0.07	0.07	2.14%	38,000
Apr 24, 2026	0.08	0.09	0.07	0.07	0.07	-12.25%	97,815
Apr 23, 2026	0.09	0.10	0.08	0.08	0.08	-19.44%	326,045
Apr 22, 2026	0.06	0.11	0.06	0.10	0.10	9.97%	1,166,402
Apr 21, 2026	0.07	0.09	0.06	0.09	0.09	17.27%	620,446
Apr 20, 2026	0.08	0.08	0.07	0.08	0.08	6.80%	323,895
Apr 17, 2026	0.07	0.09	0.07	0.07	0.07	-0.55%	1,291,528
Apr 16, 2026	0.07	0.08	0.07	0.07	0.07	0.69%	1,123,527
Apr 15, 2026	0.06	0.08	0.05	0.07	0.07	28.57%	1,526,335
Apr 14, 2026	0.05	0.06	0.04	0.06	0.06	40.00%	627,046
Apr 13, 2026	0.04	0.05	0.04	0.04	0.04	-	688,616
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	2.56%	308,645
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	2.36%	179,504
Apr 8, 2026	0.04	0.04	0.03	0.04	0.04	8.86%	2,362,953
Apr 7, 2026	0.03	0.04	0.03	0.04	0.04	0.29%	559,167
Apr 6, 2026	0.02	0.03	0.02	0.03	0.03	-0.29%	933,333
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	89,762
Apr 1, 2026	0.02	0.04	0.02	0.03	0.03	70.00%	79,600
Mar 31, 2026	0.01	0.02	0.01	0.02	0.02	-	32,300
Mar 27, 2026	0.01	0.02	0.01	0.02	0.02	-	5,462
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	0.50%	10,100
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-5.24%	12,200
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-3.23%	2,760
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	-27.67%	1,000
Mar 19, 2026	0.03	0.03	0.01	0.03	0.03	-14.29%	50,300
Mar 18, 2026	0.02	0.04	0.02	0.04	0.04	8.02%	4,000
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	11.72%	30,000
Mar 16, 2026	0.04	0.04	0.02	0.03	0.03	-20.55%	189,500
Mar 13, 2026	0.03	0.04	0.03	0.04	0.04	8.96%	177,001
Mar 12, 2026	0.03	0.04	0.02	0.03	0.03	17.54%	1,322,269
Mar 11, 2026	0.02	0.03	0.02	0.03	0.03	29.55%	445,687
Mar 10, 2026	0.02	0.02	0.02	0.02	0.02	-	3,600
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	-	200
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-	50,098
Mar 5, 2026	0.02	0.02	0.01	0.02	0.02	15.79%	556,377
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	-	1,000
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	-7.32%	2,000
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	57.69%	51,923
Feb 5, 2026	0.02	0.02	0.01	0.01	0.01	6.56%	8,170
Jan 30, 2026	0.02	0.02	0.01	0.01	0.01	-41.90%	7,423
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	43.84%	29,750
Jan 28, 2026	0.01	0.02	0.01	0.01	0.01	-18.89%	30,000
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-	70,000
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	-13.88%	45,339