Skip to main content
Defence Therapeutics Inc. (CSE:DTC)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
-0.020 (-2.22%)
At close: Dec 5, 2025

Defence Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.820.860.770.790.79-2.47%118,631
Oct 8, 20250.800.820.800.810.811.25%132,272
Oct 7, 20250.780.800.750.800.805.26%96,500
Oct 6, 20250.760.760.730.760.76-2.56%59,673
Oct 3, 20250.750.780.730.780.784.00%63,063
Oct 2, 20250.720.750.720.750.758.70%46,156
Oct 1, 20250.710.740.640.690.696.15%225,704
Sep 30, 20250.800.820.650.650.65-18.75%290,360
Sep 29, 20250.770.800.770.800.801.27%48,681
Sep 26, 20250.740.810.740.790.793.95%92,500
Sep 25, 20250.770.770.750.760.76-50,100
Sep 24, 20250.780.790.760.760.76-3.80%29,900
Sep 23, 20250.790.790.790.790.79-3,700
Sep 22, 20250.770.800.770.790.79-1.25%16,005
Sep 19, 20250.740.800.730.800.8014.29%142,773
Sep 18, 20250.710.730.700.700.70-53,010
Sep 17, 20250.720.720.700.700.70-27,850
Sep 16, 20250.760.770.700.700.70-4.11%170,830
Sep 15, 20250.740.740.730.730.732.82%17,785
Sep 12, 20250.710.710.700.710.715.97%14,000
Sep 11, 20250.720.720.670.670.67-5.63%6,330
Sep 10, 20250.710.710.670.710.71-42,000
Sep 9, 20250.700.710.700.710.715.97%46,786
Sep 8, 20250.740.750.670.670.67-9.46%109,010
Sep 5, 20250.730.740.690.740.745.71%97,000
Sep 4, 20250.740.740.700.700.70-6.67%72,613
Sep 3, 20250.720.770.720.750.75-5.06%59,298
Sep 2, 20250.790.800.780.790.79-2.47%54,815
Aug 29, 20250.770.830.750.810.816.58%117,450
Aug 28, 20250.720.760.720.760.764.11%120,000
Aug 27, 20250.730.750.710.730.731.39%44,560
Aug 26, 20250.720.720.710.720.72-2.70%51,500
Aug 25, 20250.620.750.620.740.7423.33%124,638
Aug 22, 20250.600.610.600.600.603.45%70,100
Aug 21, 20250.580.600.580.580.58-3.33%71,000
Aug 20, 20250.630.630.600.600.60-38,301
Aug 19, 20250.630.630.600.600.60-1.64%34,360
Aug 18, 20250.630.630.610.610.61-4.69%14,820
Aug 15, 20250.640.640.640.640.641.59%500
Aug 14, 20250.640.640.620.630.635.00%23,725
Aug 13, 20250.610.610.600.600.60-40,190
Aug 12, 20250.600.620.580.600.60-32,050
Aug 11, 20250.580.600.580.600.601.69%37,400
Aug 8, 20250.580.600.580.590.59-6.35%15,239
Aug 7, 20250.600.630.600.630.638.62%14,990
Aug 6, 20250.580.580.580.580.58-3.33%1,700
Aug 5, 20250.630.630.600.600.60-1.64%29,276
Aug 1, 20250.620.630.610.610.61-1.61%14,167
Jul 31, 20250.620.620.600.620.62-11,000
Jul 30, 20250.600.640.570.620.6210.71%90,598
Jul 29, 20250.560.570.550.560.56-3.45%37,629
Jul 28, 20250.600.600.560.580.58-3.33%65,100
Jul 25, 20250.590.600.590.600.60-40,400
Jul 24, 20250.610.610.580.600.60-1.64%91,245
Jul 23, 20250.620.630.600.610.61-3.17%53,480
Jul 22, 20250.630.690.620.630.63-43,400
Jul 21, 20250.640.640.630.630.63-1.56%1,800
Jul 18, 20250.640.640.640.640.64-8,600
Jul 17, 20250.640.650.640.640.64-63,200
Jul 16, 20250.660.660.640.640.64-1.54%63,000