Skip to main content
Defence Therapeutics Inc. (CSE:DTC)
Canada flag Canada · Delayed Price · Currency is CAD
0.7400
+0.0100 (1.37%)
Jun 27, 2025, 3:41 PM EDT

Defence Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.710.740.710.74-1.37%30,800
Jun 26, 20250.760.760.730.73--109,500
Jun 25, 20250.740.740.730.73--1.35%12,300
Jun 24, 20250.760.760.740.74-1.37%44,750
Jun 23, 20250.740.740.730.73--23,000
Jun 20, 20250.730.730.730.73--3.95%1,800
Jun 19, 20250.740.760.740.76-4.11%2,500
Jun 18, 20250.750.780.720.73--2.67%75,162
Jun 17, 20250.740.780.740.75--23,900
Jun 16, 20250.780.800.750.75--5.06%40,400
Jun 13, 20250.790.810.780.79--76,541
Jun 12, 20250.790.800.790.79--24,500
Jun 11, 20250.840.840.770.79-1.28%61,340
Jun 10, 20250.800.820.780.78--2.50%87,000
Jun 9, 20250.830.850.770.80--2.44%97,842
Jun 6, 20250.810.820.810.82-5.13%50,500
Jun 5, 20250.790.800.760.78--88,100
Jun 4, 20250.800.800.750.78--4.88%68,650
Jun 3, 20250.760.820.750.82-9.33%72,000
Jun 2, 20250.820.850.690.75--1.32%198,770
May 30, 20250.860.860.760.76--15.56%81,420
May 29, 20250.850.900.810.90-3.45%10,000
May 28, 20250.870.870.870.87---
May 27, 20250.860.880.850.87-1.16%24,000
May 26, 20250.910.910.860.86-1.18%7,794
May 23, 20250.850.850.850.85---
May 22, 20250.870.900.850.85--9.57%114,121
May 21, 20250.900.950.900.94-3.30%16,283
May 20, 20250.920.920.880.91--1.09%13,800
May 16, 20250.920.920.920.92---
May 15, 20250.920.930.900.92--3.16%27,250
May 14, 20250.950.990.900.95--19,522
May 13, 20250.900.950.870.95-5.56%80,150
May 12, 20250.940.940.900.90--5.26%15,050
May 9, 20250.970.970.950.95--4.04%5,310
May 8, 20250.970.990.970.99-2.06%19,065
May 7, 20250.970.970.960.97-2.11%5,030
May 6, 20250.950.950.950.95--5.00%1,400
May 5, 20251.011.050.991.00--124,139
May 2, 20250.821.000.821.00-21.95%108,208
May 1, 20250.820.820.820.82---
Apr 30, 20250.800.820.800.82-2.50%25,691
Apr 29, 20250.800.800.800.80--1.23%4,000
Apr 28, 20250.850.850.790.81--7.95%29,981
Apr 25, 20250.830.880.820.88-11.39%54,500
Apr 24, 20250.860.860.790.79--11.24%49,440
Apr 23, 20250.880.890.880.89--1.11%3,800
Apr 22, 20250.900.900.860.90-5.88%62,515
Apr 21, 20250.870.870.850.85--8.60%9,500
Apr 17, 20250.960.960.920.93--2.11%72,500