Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.46	0.46	0.42	0.42	0.42	-6.29%	1,869
Feb 10, 2026	0.44	0.45	0.44	0.45	0.45	-2.57%	2,335
Feb 9, 2026	0.42	0.46	0.42	0.46	0.46	5.75%	4,156
Feb 6, 2026	0.44	0.45	0.44	0.44	0.44	1.16%	3,900
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-4.64%	3,023
Feb 4, 2026	0.42	0.45	0.42	0.45	0.45	0.80%	4,530
Feb 2, 2026	0.43	0.45	0.42	0.45	0.45	-1.26%	7,617
Jan 30, 2026	0.47	0.47	0.45	0.45	0.45	1.91%	2,119
Jan 28, 2026	0.48	0.48	0.44	0.44	0.44	-10.71%	5,519
Jan 27, 2026	0.49	0.50	0.47	0.50	0.50	4.93%	15,700
Jan 26, 2026	0.37	0.47	0.37	0.47	0.47	1.78%	2,573
Jan 23, 2026	0.45	0.47	0.43	0.47	0.47	-0.13%	2,575
Jan 22, 2026	0.43	0.47	0.43	0.47	0.47	4.74%	7,701
Jan 21, 2026	0.34	0.46	0.34	0.45	0.45	-4.95%	104,144
Jan 20, 2026	0.43	0.47	0.42	0.47	0.47	3.47%	12,431
Jan 16, 2026	0.41	0.47	0.41	0.45	0.45	-2.83%	21,687
Jan 15, 2026	0.39	0.47	0.39	0.47	0.47	11.00%	15,246
Jan 14, 2026	0.40	0.42	0.37	0.42	0.42	-3.34%	34,592
Jan 13, 2026	0.46	0.47	0.43	0.43	0.43	-13.79%	13,809
Jan 12, 2026	0.50	0.50	0.48	0.50	0.50	1.02%	13,560
Jan 9, 2026	0.51	0.51	0.49	0.50	0.50	-3.16%	14,330
Jan 8, 2026	0.50	0.52	0.50	0.52	0.52	0.35%	5,767
Jan 7, 2026	0.55	0.55	0.51	0.51	0.51	-2.78%	3,911
Jan 6, 2026	0.51	0.53	0.50	0.53	0.53	2.90%	8,742
Jan 5, 2026	0.56	0.56	0.49	0.51	0.51	-8.34%	6,614
Jan 2, 2026	0.53	0.56	0.53	0.56	0.56	0.43%	6,880
Dec 31, 2025	0.53	0.56	0.53	0.56	0.56	2.11%	901
Dec 30, 2025	0.50	0.56	0.50	0.55	0.55	-5.17%	11,578
Dec 29, 2025	0.52	0.58	0.48	0.58	0.58	1.98%	4,149
Dec 26, 2025	0.59	0.59	0.56	0.56	0.56	-5.88%	941
Dec 24, 2025	0.52	0.61	0.52	0.60	0.60	10.35%	4,808
Dec 23, 2025	0.51	0.54	0.46	0.54	0.54	-0.04%	14,624
Dec 22, 2025	0.44	0.56	0.44	0.54	0.54	11.41%	56,146
Dec 19, 2025	0.49	0.52	0.49	0.49	0.49	-6.56%	26,316
Dec 18, 2025	0.56	0.62	0.48	0.52	0.52	-6.70%	51,473
Dec 17, 2025	0.56	0.60	0.55	0.56	0.56	-1.75%	50,543
Dec 16, 2025	0.58	0.60	0.56	0.57	0.57	-4.23%	15,172
Dec 15, 2025	0.56	0.62	0.56	0.60	0.60	5.33%	64,703
Dec 12, 2025	0.59	0.62	0.57	0.57	0.57	-2.47%	32,354
Dec 11, 2025	0.61	0.62	0.57	0.58	0.58	-5.70%	51,959
Dec 10, 2025	0.55	0.61	0.55	0.61	0.61	0.56%	44,041
Dec 9, 2025	0.72	0.72	0.60	0.61	0.61	-2.75%	16,209
Dec 8, 2025	0.65	0.65	0.61	0.63	0.63	-1.24%	22,395
Dec 5, 2025	0.66	0.73	0.63	0.64	0.64	-0.59%	45,482
Dec 4, 2025	0.66	0.76	0.60	0.64	0.64	-2.66%	93,530
Dec 3, 2025	0.63	0.68	0.58	0.66	0.66	7.21%	78,493
Dec 2, 2025	0.58	0.63	0.57	0.61	0.61	7.01%	147,093
Dec 1, 2025	0.60	0.61	0.56	0.57	0.57	-5.13%	49,278
Nov 28, 2025	0.60	0.60	0.57	0.60	0.60	1.73%	46,478
Nov 26, 2025	0.63	0.71	0.57	0.59	0.59	3.99%	105,115