Defence Therapeutics Inc. (CSE:DTC)
Canada
· Delayed Price · Currency is CAD 0.6400
+0.0100 (1.59%)
Aug 15, 2025, 3:41 PM EDT
Defence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.59% | - |
| Aug 14, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | 5.00% | 23,725 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 40,190 |
| Aug 12, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | - | - | 32,050 |
| Aug 11, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 1.69% | 37,400 |
| Aug 8, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | - | -6.35% | 15,239 |
| Aug 7, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 8.62% | 14,990 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -3.33% | 1,700 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -1.64% | 29,276 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | - | -1.61% | 14,167 |
| Jul 31, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | - | - | 11,000 |
| Jul 30, 2025 | 0.60 | 0.64 | 0.57 | 0.62 | - | 10.71% | 90,598 |
| Jul 29, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | - | -3.45% | 37,629 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | - | -3.33% | 65,100 |
| Jul 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 40,400 |
| Jul 24, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | - | -1.64% | 91,245 |
| Jul 23, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | - | -3.17% | 53,480 |
| Jul 22, 2025 | 0.63 | 0.69 | 0.62 | 0.63 | - | - | 43,400 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | -1.56% | 1,800 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 8,600 |
| Jul 17, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | - | - | 63,200 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | - | -1.54% | 63,000 |
| Jul 15, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | - | -1.52% | 51,000 |
| Jul 14, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | - | -2.94% | 43,500 |
| Jul 11, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | - | -1.45% | 35,000 |
| Jul 10, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | - | -2.82% | 13,450 |
| Jul 9, 2025 | 0.72 | 0.75 | 0.69 | 0.71 | - | 1.43% | 23,872 |
| Jul 8, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | - | 1.45% | 40,500 |
| Jul 7, 2025 | 0.71 | 0.74 | 0.69 | 0.69 | - | -5.48% | 282,550 |
| Jul 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 2, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | 4.29% | 37,700 |
| Jun 30, 2025 | 0.73 | 0.75 | 0.70 | 0.70 | - | -5.41% | 35,500 |
| Jun 27, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | - | 1.37% | 30,800 |
| Jun 26, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | - | - | 109,500 |
| Jun 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -1.35% | 12,300 |
| Jun 24, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | - | 1.37% | 44,750 |
| Jun 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | 23,000 |
| Jun 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -3.95% | 1,800 |
| Jun 19, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 4.11% | 2,500 |
| Jun 18, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | - | -2.67% | 75,162 |
| Jun 17, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | - | - | 23,900 |
| Jun 16, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | - | -5.06% | 40,400 |
| Jun 13, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | - | - | 76,541 |
| Jun 12, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | - | - | 24,500 |
| Jun 11, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | - | 1.28% | 61,340 |
| Jun 10, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | - | -2.50% | 87,000 |
| Jun 9, 2025 | 0.83 | 0.85 | 0.77 | 0.80 | - | -2.44% | 97,842 |
| Jun 6, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 5.13% | 50,500 |
| Jun 5, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | - | - | 88,100 |