Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2025	0.7800	0.7800	0.7700	0.7700	1,900	-0.03(-3.75%)
Oct 29, 2025	0.8200	0.8200	0.8000	0.8000	27,673	+0.00(+0.00%)
Oct 28, 2025	0.8200	0.8200	0.8000	0.8000	42,630	-0.04(-4.76%)
Oct 27, 2025	0.8600	0.8700	0.8400	0.8400	10,000	+0.00(+0.00%)
Oct 24, 2025	0.8300	0.8400	0.8200	0.8400	26,500	+0.03(+3.70%)
Oct 23, 2025	0.8400	0.8700	0.8100	0.8100	81,500	-0.02(-2.41%)
Oct 22, 2025	0.8600	0.8600	0.8300	0.8300	16,800	+0.02(+2.47%)
Oct 21, 2025	0.8100	0.8200	0.8100	0.8100	12,600	-0.01(-1.22%)
Oct 20, 2025	0.8600	0.8700	0.8200	0.8200	28,941	-0.03(-3.53%)
Oct 17, 2025	0.8800	0.8800	0.8200	0.8500	30,600	+0.02(+2.41%)
Oct 16, 2025	0.8300	0.8700	0.8300	0.8300	171,540	+0.00(+0.00%)
Oct 15, 2025	0.8800	0.8800	0.8300	0.8300	10,700	-0.04(-4.60%)
Oct 14, 2025	0.9000	0.9100	0.8600	0.8700	149,700	-0.01(-1.14%)
Oct 10, 2025				0.8800	0	+0.09(+11.39%)
Oct 09, 2025	0.8200	0.8600	0.7700	0.7900	118,631	-0.02(-2.47%)
Oct 08, 2025	0.8000	0.8200		0.8100	132,272	+0.01(+1.25%)
Oct 07, 2025	0.7800	0.8000	0.7500	0.8000	96,500	+0.04(+5.26%)
Oct 06, 2025	0.7600	0.7600	0.7300	0.7600	59,673	-0.02(-2.56%)
Oct 03, 2025	0.7500	0.7800	0.7300	0.7800	63,063	+0.03(+4.00%)
Oct 02, 2025	0.7200	0.7500	0.7200	0.7500	46,156	+0.06(+8.70%)
Oct 01, 2025	0.7100	0.7400	0.6400	0.6900	225,704	+0.04(+6.15%)
Sep 30, 2025	0.8000	0.8200	0.6500	0.6500	290,360	-0.15(-18.75%)
Sep 29, 2025	0.7700	0.8000	0.7700	0.8000	48,681	+0.01(+1.27%)
Sep 26, 2025	0.7400	0.8100	0.7400	0.7900	92,500	+0.03(+3.95%)
Sep 25, 2025	0.7700	0.7700	0.7500	0.7600	50,100	+0.00(+0.00%)
Sep 24, 2025	0.7800	0.7900	0.7600	0.7600	29,900	-0.03(-3.80%)
Sep 23, 2025	0.7900	0.7900	0.7900	0.7900	3,700	+0.00(+0.00%)
Sep 22, 2025	0.7700	0.8000	0.7700	0.7900	16,005	-0.01(-1.25%)
Sep 19, 2025	0.7400	0.8000	0.7300	0.8000	142,773	+0.10(+14.29%)
Sep 18, 2025	0.7100	0.7300	0.7000	0.7000	53,010	+0.00(+0.00%)
Sep 17, 2025	0.7200	0.7200	0.7000	0.7000	27,850	+0.00(+0.00%)
Sep 16, 2025	0.7600	0.7700	0.7000	0.7000	170,830	-0.03(-4.11%)
Sep 15, 2025	0.7400	0.7400	0.7300	0.7300	17,785	+0.02(+2.82%)
Sep 12, 2025	0.7100	0.7100	0.7000	0.7100	14,000	+0.04(+5.97%)
Sep 11, 2025	0.7200	0.7200	0.6700	0.6700	6,330	-0.04(-5.63%)
Sep 10, 2025	0.7100	0.7100	0.6700	0.7100	42,000	+0.00(+0.00%)
Sep 09, 2025	0.7000	0.7100	0.7000	0.7100	46,786	+0.04(+5.97%)
Sep 08, 2025	0.7400	0.7500	0.6700	0.6700	109,010	-0.07(-9.46%)
Sep 05, 2025	0.7000	0.7400	0.6900	0.7400	97,000	+0.04(+5.71%)
Sep 04, 2025	0.7400	0.7400	0.7000	0.7000	72,613	-0.05(-6.67%)
Sep 03, 2025	0.7200	0.7700	0.7200	0.7500	59,298	-0.04(-5.06%)
Sep 02, 2025	0.7900	0.8000	0.7800	0.7900	54,815	-0.02(-2.47%)
Aug 29, 2025				0.8100	0	+0.05(+6.58%)
Aug 28, 2025	0.7200	0.7600	0.7200	0.7600	120,000	+0.03(+4.11%)
Aug 27, 2025	0.7300	0.7500	0.7100	0.7300	44,560	+0.01(+1.39%)
Aug 26, 2025	0.7200	0.7200	0.7100	0.7200	51,500	-0.02(-2.70%)
Aug 25, 2025	0.6200	0.7500	0.6200	0.7400	124,638	+0.14(+23.33%)
Aug 22, 2025	0.6000	0.6100	0.6000	0.6000	70,100	+0.02(+3.45%)
Aug 21, 2025	0.5900	0.6000	0.5800	0.5800	71,000	-0.02(-3.33%)
Aug 20, 2025	0.6300	0.6300	0.6000	0.6000	38,301	+0.00(+0.00%)
Aug 19, 2025	0.6000	0.6300	0.6000	0.6000	34,360	-0.01(-1.64%)
Aug 18, 2025	0.6300	0.6300	0.6100	0.6100	14,820	-0.03(-4.69%)
Aug 15, 2025	0.6400	0.6400	0.6400	0.6400	500	+0.01(+1.59%)
Aug 14, 2025	0.6400	0.6400	0.6200	0.6300	23,725	+0.03(+5.00%)
Aug 13, 2025	0.6100	0.6100	0.6000	0.6000	40,190	+0.00(+0.00%)
Aug 12, 2025	0.6000	0.6200	0.5800	0.6000	32,050	+0.00(+0.00%)
Aug 11, 2025	0.5800	0.6000	0.5800	0.6000	37,400	+0.01(+1.69%)
Aug 08, 2025	0.5900	0.6000	0.5800	0.5900	15,239	-0.04(-6.35%)
Aug 07, 2025	0.6000	0.6300	0.6000	0.6300	14,990	+0.05(+8.62%)
Aug 06, 2025	0.5800	0.5800	0.5800	0.5800	1,700	-0.02(-3.33%)
Aug 05, 2025	0.6300	0.6300	0.6000	0.6000	29,276	-0.01(-1.64%)

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