Skip to main content
Defence Therapeutics Inc. (CSE:DTC)
Canada flag Canada · Delayed Price · Currency is CAD
0.640
+0.010 (1.59%)
At close: Mar 5, 2026

Defence Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.620.670.610.640.641.59%134,758
Mar 4, 20260.620.660.590.630.633.28%127,900
Mar 3, 20260.590.630.590.610.61-37,500
Mar 2, 20260.610.610.610.610.61-17,016
Feb 27, 20260.610.610.600.610.611.67%29,804
Feb 26, 20260.580.610.570.600.603.45%85,500
Feb 25, 20260.590.620.580.580.58-7.94%76,680
Feb 24, 20260.580.640.580.630.633.28%107,462
Feb 23, 20260.690.690.570.610.61-6.15%83,000
Feb 20, 20260.600.650.600.650.658.33%33,700
Feb 19, 20260.620.620.600.600.60-3.23%12,500
Feb 18, 20260.600.620.600.620.623.33%9,800
Feb 17, 20260.640.650.600.600.60-3.23%13,800
Feb 13, 20260.590.640.590.620.626.90%80,800
Feb 12, 20260.570.600.560.580.585.45%66,185
Feb 11, 20260.600.600.550.550.55-8.33%21,500
Feb 10, 20260.590.600.590.600.60-1.64%2,000
Feb 9, 20260.600.610.600.610.61-17,119
Feb 6, 20260.610.620.600.610.613.39%27,000
Feb 5, 20260.580.600.580.590.59-35,520
Feb 4, 20260.590.590.590.590.59-1.67%2,750
Feb 3, 20260.620.620.600.600.60-1.64%29,000
Feb 2, 20260.550.630.550.610.6110.91%20,000
Jan 30, 20260.600.630.550.550.55-9.84%42,500
Jan 29, 20260.620.640.600.610.61-1.61%59,950
Jan 28, 20260.640.650.600.620.62-4.62%56,471
Jan 27, 20260.660.720.630.650.651.56%84,850
Jan 26, 20260.650.650.630.640.641.59%74,500
Jan 23, 20260.640.640.600.630.63-54,900
Jan 22, 20260.610.670.600.630.633.28%87,333
Jan 21, 20260.550.640.520.610.611.67%176,260
Jan 20, 20260.600.610.600.600.60-3.23%33,250
Jan 19, 20260.610.620.610.620.62-3.13%11,500
Jan 16, 20260.650.650.640.640.641.59%10,800
Jan 15, 20260.580.630.580.630.635.00%68,353
Jan 14, 20260.600.600.600.600.60-4.76%22,950
Jan 13, 20260.650.650.600.630.63-4.55%113,600
Jan 12, 20260.700.700.650.660.66-2.94%61,924
Jan 9, 20260.690.690.680.680.68-5.56%9,507
Jan 8, 20260.700.720.700.720.722.86%22,100
Jan 7, 20260.710.720.700.700.70-5.41%11,331
Jan 6, 20260.700.740.700.740.747.25%4,500
Jan 5, 20260.700.720.690.690.69-1.43%21,069
Jan 2, 20260.690.720.690.700.70-2.78%19,000
Dec 31, 20250.720.720.720.720.725.88%1,500
Dec 30, 20250.690.710.680.680.68-48,300
Dec 29, 20250.680.730.670.680.68-12.82%40,700
Dec 24, 20250.770.830.770.780.788.33%33,453
Dec 23, 20250.670.720.670.720.727.46%8,100
Dec 22, 20250.680.770.670.670.67-4.29%46,826
Dec 19, 20250.660.700.630.700.701.45%82,400
Dec 18, 20250.810.810.650.690.69-10.39%310,185
Dec 17, 20250.740.790.740.770.77-1.28%84,025
Dec 16, 20250.780.810.780.780.78-1.27%53,203
Dec 15, 20250.790.830.790.790.79-105,754
Dec 12, 20250.850.850.790.790.79-5.95%41,900
Dec 11, 20250.840.860.800.840.842.44%69,100
Dec 10, 20250.850.850.810.820.82-3.53%43,050
Dec 9, 20250.890.890.840.850.85-49,295
Dec 8, 20250.870.880.850.850.85-3.41%18,013
Dec 5, 20250.900.900.860.880.88-2.22%14,600
Dec 4, 20250.900.900.830.900.90-2.17%101,093
Dec 3, 20250.800.930.800.920.9212.20%121,893
Dec 2, 20250.820.840.780.820.822.50%58,076
Dec 1, 20250.840.840.800.800.80-4.76%23,250
Nov 28, 20250.790.850.790.840.841.20%64,500
Nov 27, 20250.830.840.830.830.83-1.19%4,531
Nov 26, 20250.810.840.790.840.845.00%210,835
Nov 25, 20250.800.810.790.800.801.27%112,400
Nov 24, 20250.790.840.790.790.791.28%129,500
Nov 21, 20250.850.850.780.780.78-3.70%38,010
Nov 20, 20250.870.870.810.810.81-5.81%30,750
Nov 19, 20250.860.860.810.860.86-74,700
Nov 18, 20250.810.860.800.860.866.17%93,000
Nov 17, 20250.790.820.790.810.811.25%262,452
Nov 14, 20250.800.860.760.800.80-6.98%158,929
Nov 13, 20250.850.860.810.860.862.38%90,656
Nov 12, 20250.820.860.810.840.846.33%108,500
Nov 11, 20250.820.830.780.790.79-3.66%33,010
Nov 10, 20250.790.840.790.820.82-1.20%32,500
Nov 7, 20250.840.850.800.830.83-3.49%88,600
Nov 6, 20250.890.910.850.860.86-6.52%76,302
Nov 5, 20250.840.920.840.920.9215.00%153,233
Nov 4, 20250.780.800.760.800.80-44,115
Nov 3, 20250.810.810.790.800.803.90%7,949
Oct 31, 20250.830.840.770.770.77-52,100
Oct 30, 20250.780.780.770.770.77-3.75%1,900
Oct 29, 20250.820.820.800.800.80-27,673
Oct 28, 20250.820.820.800.800.80-4.76%42,630
Oct 27, 20250.860.870.840.840.84-10,000
Oct 24, 20250.830.840.820.840.843.70%26,500
Oct 23, 20250.840.870.810.810.81-2.41%81,500
Oct 22, 20250.860.860.830.830.832.47%16,800
Oct 21, 20250.810.820.810.810.81-1.22%12,600
Oct 20, 20250.860.870.820.820.82-3.53%28,941
Oct 17, 20250.880.880.820.850.852.41%30,600
Oct 16, 20250.830.870.830.830.83-171,540
Oct 15, 20250.880.880.830.830.83-4.60%10,700
Oct 14, 20250.900.910.860.870.87-1.14%149,700
Oct 10, 20250.840.880.840.880.8811.39%39,500