Defence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.90	0.90	0.86	0.88	0.88	-2.22%	14,600
Dec 4, 2025	0.90	0.90	0.83	0.90	0.90	-2.17%	101,093
Dec 3, 2025	0.80	0.93	0.80	0.92	0.92	12.20%	121,893
Dec 2, 2025	0.82	0.84	0.78	0.82	0.82	2.50%	58,076
Dec 1, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	23,250
Nov 28, 2025	0.79	0.85	0.79	0.84	0.84	1.20%	64,500
Nov 27, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	4,531
Nov 26, 2025	0.81	0.84	0.79	0.84	0.84	5.00%	210,835
Nov 25, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	112,400
Nov 24, 2025	0.79	0.84	0.79	0.79	0.79	1.28%	129,500
Nov 21, 2025	0.85	0.85	0.78	0.78	0.78	-3.70%	38,010
Nov 20, 2025	0.87	0.87	0.81	0.81	0.81	-5.81%	30,750
Nov 19, 2025	0.86	0.86	0.81	0.86	0.86	-	74,700
Nov 18, 2025	0.81	0.86	0.80	0.86	0.86	6.17%	93,000
Nov 17, 2025	0.79	0.82	0.79	0.81	0.81	1.25%	262,452
Nov 14, 2025	0.80	0.86	0.76	0.80	0.80	-6.98%	158,929
Nov 13, 2025	0.85	0.86	0.81	0.86	0.86	2.38%	90,656
Nov 12, 2025	0.82	0.86	0.81	0.84	0.84	6.33%	108,500
Nov 11, 2025	0.82	0.83	0.78	0.79	0.79	-3.66%	33,010
Nov 10, 2025	0.79	0.84	0.79	0.82	0.82	-1.20%	32,500
Nov 7, 2025	0.84	0.85	0.80	0.83	0.83	-3.49%	88,600
Nov 6, 2025	0.89	0.91	0.85	0.86	0.86	-6.52%	76,302
Nov 5, 2025	0.84	0.92	0.84	0.92	0.92	15.00%	153,233
Nov 4, 2025	0.78	0.80	0.76	0.80	0.80	-	44,115
Nov 3, 2025	0.81	0.81	0.79	0.80	0.80	3.90%	7,949
Oct 31, 2025	0.83	0.84	0.77	0.77	0.77	-	52,100
Oct 30, 2025	0.78	0.78	0.77	0.77	0.77	-3.75%	1,900
Oct 29, 2025	0.82	0.82	0.80	0.80	0.80	-	27,673
Oct 28, 2025	0.82	0.82	0.80	0.80	0.80	-4.76%	42,630
Oct 27, 2025	0.86	0.87	0.84	0.84	0.84	-	10,000
Oct 24, 2025	0.83	0.84	0.82	0.84	0.84	3.70%	26,500
Oct 23, 2025	0.84	0.87	0.81	0.81	0.81	-2.41%	81,500
Oct 22, 2025	0.86	0.86	0.83	0.83	0.83	2.47%	16,800
Oct 21, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	12,600
Oct 20, 2025	0.86	0.87	0.82	0.82	0.82	-3.53%	28,941
Oct 17, 2025	0.88	0.88	0.82	0.85	0.85	2.41%	30,600
Oct 16, 2025	0.83	0.87	0.83	0.83	0.83	-	171,540
Oct 15, 2025	0.88	0.88	0.83	0.83	0.83	-4.60%	10,700
Oct 14, 2025	0.90	0.91	0.86	0.87	0.87	-1.14%	149,700
Oct 10, 2025	0.84	0.88	0.84	0.88	0.88	11.39%	39,500
Oct 9, 2025	0.82	0.86	0.77	0.79	0.79	-2.47%	118,631
Oct 8, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	132,272
Oct 7, 2025	0.78	0.80	0.75	0.80	0.80	5.26%	96,500
Oct 6, 2025	0.76	0.76	0.73	0.76	0.76	-2.56%	59,673
Oct 3, 2025	0.75	0.78	0.73	0.78	0.78	4.00%	63,063
Oct 2, 2025	0.72	0.75	0.72	0.75	0.75	8.70%	46,156
Oct 1, 2025	0.71	0.74	0.64	0.69	0.69	6.15%	225,704
Sep 30, 2025	0.80	0.82	0.65	0.65	0.65	-18.75%	290,360
Sep 29, 2025	0.77	0.80	0.77	0.80	0.80	1.27%	48,681
Sep 26, 2025	0.74	0.81	0.74	0.79	0.79	3.95%	92,500