Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.6300	0.6300	0.5500	0.5500	42,500	-0.06(-9.84%)
Jan 29, 2026	0.6000	0.6400	0.6000	0.6100	59,950	-0.01(-1.61%)
Jan 28, 2026	0.6200	0.6500	0.6000	0.6200	56,471	-0.03(-4.62%)
Jan 27, 2026	0.6600	0.7200	0.6300	0.6500	84,850	+0.01(+1.56%)
Jan 26, 2026	0.6500	0.6500	0.6300	0.6400	75,500	+0.01(+1.59%)
Jan 23, 2026	0.6400	0.6400	0.6000	0.6300	54,900	+0.00(+0.00%)
Jan 22, 2026	0.6100	0.6700	0.6000	0.6300	87,333	+0.02(+3.28%)
Jan 21, 2026	0.6000	0.6400	0.5200	0.6100	176,260	+0.01(+1.67%)
Jan 20, 2026	0.6000	0.6100	0.6000	0.6000	33,250	-0.02(-3.23%)
Jan 19, 2026	0.6100	0.6200	0.6100	0.6200	11,500	-0.02(-3.13%)
Jan 16, 2026	0.6500	0.6500	0.6400	0.6400	10,800	+0.01(+1.59%)
Jan 15, 2026	0.5800	0.6300	0.5800	0.6300	68,353	+0.03(+5.00%)
Jan 14, 2026	0.6000	0.6000	0.6000	0.6000	22,950	-0.03(-4.76%)
Jan 13, 2026	0.6500	0.6500	0.6000	0.6300	113,600	-0.03(-4.55%)
Jan 12, 2026	0.6800	0.7000	0.6500	0.6600	61,924	-0.02(-2.94%)
Jan 09, 2026	0.6900	0.6900	0.6800	0.6800	9,507	-0.04(-5.56%)
Jan 08, 2026	0.7000	0.7200	0.7000	0.7200	22,100	+0.02(+2.86%)
Jan 07, 2026	0.7100	0.7200	0.7000	0.7000	11,331	-0.04(-5.41%)
Jan 06, 2026	0.7000	0.7400	0.7000	0.7400	4,500	+0.05(+7.25%)
Jan 05, 2026	0.7000	0.7200	0.6900	0.6900	21,069	-0.01(-1.43%)
Jan 02, 2026	0.7000	0.7200	0.6900	0.7000	19,000	-0.02(-2.78%)
Dec 31, 2025				0.7200	0	+0.04(+5.88%)
Dec 30, 2025	0.7000	0.7100	0.6800	0.6800	48,300	+0.00(+0.00%)
Dec 29, 2025	0.6800	0.7300	0.6700	0.6800	40,700	-0.10(-12.82%)
Dec 24, 2025				0.7800	0	+0.06(+8.33%)
Dec 23, 2025	0.6700	0.7200	0.6700	0.7200	8,100	+0.05(+7.46%)
Dec 22, 2025	0.7600	0.7700	0.6700	0.6700	46,826	-0.03(-4.29%)
Dec 19, 2025	0.7000	0.7000	0.6300	0.7000	82,400	+0.01(+1.45%)
Dec 18, 2025	0.8100	0.8100	0.6500	0.6900	310,185	-0.08(-10.39%)
Dec 17, 2025	0.7900	0.7900	0.7400	0.7700	84,025	-0.01(-1.28%)
Dec 16, 2025	0.7800	0.8100	0.7800	0.7800	53,203	-0.01(-1.27%)
Dec 15, 2025	0.8000	0.8300	0.7900	0.7900	105,754	+0.00(+0.00%)
Dec 12, 2025	0.8500	0.8500	0.7900	0.7900	41,900	-0.05(-5.95%)
Dec 11, 2025	0.8400	0.8600	0.8000	0.8400	69,100	+0.02(+2.44%)
Dec 10, 2025	0.8500	0.8500	0.8100	0.8200	43,050	-0.03(-3.53%)
Dec 09, 2025	0.8700	0.8900	0.8400	0.8500	49,295	+0.00(+0.00%)
Dec 08, 2025	0.8600	0.8800	0.8500	0.8500	18,013	-0.03(-3.41%)
Dec 05, 2025	0.9000	0.9000	0.8600	0.8800	14,600	-0.02(-2.22%)
Dec 04, 2025	0.9000	0.9000	0.8300	0.9000	101,093	-0.02(-2.17%)
Dec 03, 2025	0.8400	0.9300	0.8000	0.9200	121,893	+0.10(+12.20%)
Dec 02, 2025	0.8000	0.8400	0.7800	0.8200	58,076	+0.02(+2.50%)
Dec 01, 2025	0.8400	0.8400	0.8000	0.8000	23,250	-0.04(-4.76%)
Nov 28, 2025	0.7900	0.8500	0.7900	0.8400	64,500	+0.01(+1.20%)
Nov 27, 2025	0.8300	0.8400	0.8300	0.8300	4,531	-0.01(-1.19%)
Nov 26, 2025	0.8100	0.8400	0.7900	0.8400	210,835	+0.04(+5.00%)
Nov 25, 2025	0.8000	0.8100	0.7900	0.8000	112,400	+0.01(+1.27%)
Nov 24, 2025	0.7900	0.8400	0.7900	0.7900	129,500	+0.01(+1.28%)
Nov 21, 2025	0.8500	0.8500	0.7800	0.7800	38,010	-0.03(-3.70%)
Nov 20, 2025	0.8700	0.8700	0.8100	0.8100	30,750	-0.05(-5.81%)
Nov 19, 2025	0.8600	0.8600	0.8100	0.8600	74,700	+0.00(+0.00%)
Nov 18, 2025	0.8100	0.8600	0.8000	0.8600	93,000	+0.05(+6.17%)
Nov 17, 2025	0.8000	0.8200	0.7900	0.8100	262,452	+0.01(+1.25%)
Nov 14, 2025	0.8000	0.8600	0.7600	0.8000	158,929	-0.06(-6.98%)
Nov 13, 2025	0.8500	0.8600	0.8100	0.8600	90,656	+0.02(+2.38%)
Nov 12, 2025	0.8200	0.8600	0.8100	0.8400	108,500	+0.05(+6.33%)
Nov 11, 2025	0.8200	0.8300	0.7800	0.7900	33,010	-0.03(-3.66%)
Nov 10, 2025	0.7900	0.8400	0.7900	0.8200	32,500	-0.01(-1.20%)
Nov 07, 2025	0.8400	0.8500	0.8000	0.8300	88,600	-0.03(-3.49%)
Nov 06, 2025	0.8900	0.9100	0.8500	0.8600	76,302	-0.06(-6.52%)
Nov 05, 2025	0.8400	0.9200	0.8400	0.9200	153,233	+0.12(+15.00%)
Nov 04, 2025	0.7700	0.8000	0.7600	0.8000	44,115	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Defence Therapeutics Inc (CSE:DTC)

Historical Prices

Starting at $3.75/week.

Subscribe Today