Defence Therapeutics Inc. (DTCFF)

Compare

0.7500

0.0000

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 30, 2025	0.7800	0.8100	0.7500	0.7500	0.7500	26,400
Jan 29, 2025	0.8424	0.8424	0.8096	0.8096	0.8096	666
Jan 28, 2025	0.7468	0.8040	0.7468	0.8040	0.8040	33,400
Jan 27, 2025	0.7000	0.7194	0.6306	0.7000	0.7000	277,733
Jan 24, 2025	0.5800	0.6079	0.5800	0.6079	0.6079	3,960
Jan 23, 2025	0.5741	0.5741	0.5741	0.5741	0.5741	1,000
Jan 22, 2025	0.6033	0.6033	0.5401	0.5600	0.5600	16,694
Jan 21, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 17, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 16, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	240
Jan 15, 2025	0.4652	0.4839	0.4430	0.4430	0.4430	28,017
Jan 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 8, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
Jan 7, 2025	0.3901	0.3901	0.3901	0.3901	0.3901	-
Jan 6, 2025	0.3901	0.3901	0.3901	0.3901	0.3901	-
Jan 3, 2025	0.3901	0.3901	0.3901	0.3901	0.3901	-
Jan 2, 2025	0.3901	0.3901	0.3901	0.3901	0.3901	-
Dec 31, 2024	0.3901	0.3901	0.3901	0.3901	0.3901	-
Dec 30, 2024	0.3901	0.3901	0.3901	0.3901	0.3901	100
Dec 27, 2024	0.3900	0.4558	0.3900	0.4558	0.4558	3,358
Dec 26, 2024	0.2732	0.2732	0.2732	0.2732	0.2732	-
Dec 24, 2024	0.2732	0.2732	0.2732	0.2732	0.2732	-
Dec 23, 2024	0.2732	0.2732	0.2732	0.2732	0.2732	-
Dec 20, 2024	0.2732	0.2732	0.2732	0.2732	0.2732	-
Dec 19, 2024	0.2732	0.2732	0.2732	0.2732	0.2732	-
Dec 18, 2024	0.2732	0.2732	0.2732	0.2732	0.2732	-
Dec 17, 2024	0.2732	0.2732	0.2732	0.2732	0.2732	100
Dec 16, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 13, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 12, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 11, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 10, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 9, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 6, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 5, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 4, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 3, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Dec 2, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	100
Nov 29, 2024	0.4093	0.4093	0.4093	0.4093	0.4093	-
Nov 27, 2024	0.4093	0.4093	0.4093	0.4093	0.4093	-
Nov 26, 2024	0.4093	0.4093	0.4093	0.4093	0.4093	-
Nov 25, 2024	0.4093	0.4093	0.4093	0.4093	0.4093	-
Nov 22, 2024	0.4093	0.4093	0.4093	0.4093	0.4093	-
Nov 21, 2024	0.4093	0.4093	0.4093	0.4093	0.4093	2,000
Nov 20, 2024	0.4081	0.4081	0.4081	0.4081	0.4081	100
Nov 19, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	-
Nov 18, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	-
Nov 15, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	-
Nov 14, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	-
Nov 13, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	-
Nov 12, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	-
Nov 11, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	-
Nov 8, 2024	0.4047	0.4047	0.4047	0.4047	0.4047	800
Nov 7, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Nov 6, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Nov 5, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Nov 4, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Nov 1, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Oct 31, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Oct 30, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Oct 29, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	1,230
Oct 28, 2024	0.4361	0.4361	0.4361	0.4361	0.4361	-
Oct 25, 2024	0.4361	0.4361	0.4361	0.4361	0.4361	-
Oct 24, 2024	0.4361	0.4361	0.4361	0.4361	0.4361	-
Oct 23, 2024	0.4361	0.4361	0.4361	0.4361	0.4361	-
Oct 22, 2024	0.4361	0.4361	0.4361	0.4361	0.4361	-
Oct 21, 2024	0.4361	0.4361	0.4361	0.4361	0.4361	1,000
Oct 18, 2024	0.4097	0.4097	0.4097	0.4097	0.4097	-
Oct 17, 2024	0.4097	0.4097	0.4097	0.4097	0.4097	-
Oct 16, 2024	0.4097	0.4097	0.4097	0.4097	0.4097	100
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 9, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	300
Sep 20, 2024	0.4590	0.4590	0.4590	0.4590	0.4590	3,000
Sep 19, 2024	0.4000	0.4697	0.4000	0.4593	0.4593	1,750
Sep 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Sep 12, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Sep 11, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Sep 10, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Sep 9, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Sep 6, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Sep 5, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Sep 4, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Sep 3, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
Aug 30, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	2,000
Aug 29, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 28, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 27, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 26, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 23, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 22, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	200
Aug 21, 2024	0.4381	0.4381	0.4381	0.4381	0.4381	-
Aug 20, 2024	0.4381	0.4381	0.4381	0.4381	0.4381	1,800
Aug 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	100
Aug 13, 2024	0.5494	0.5494	0.5494	0.5494	0.5494	-
Aug 12, 2024	0.5494	0.5494	0.5494	0.5494	0.5494	1,500
Aug 9, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Aug 8, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Aug 7, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Aug 6, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Aug 5, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Aug 2, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Aug 1, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Jul 31, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Jul 30, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	-
Jul 29, 2024	0.5664	0.5664	0.5664	0.5664	0.5664	300
Jul 26, 2024	0.6607	0.6607	0.6607	0.6607	0.6607	-
Jul 25, 2024	0.6607	0.6607	0.6607	0.6607	0.6607	-
Jul 24, 2024	0.6607	0.6607	0.6607	0.6607	0.6607	-
Jul 23, 2024	0.6607	0.6607	0.6607	0.6607	0.6607	-
Jul 22, 2024	0.6607	0.6607	0.6607	0.6607	0.6607	-
Jul 19, 2024	0.6607	0.6607	0.6607	0.6607	0.6607	1,000
Jul 18, 2024	0.6110	0.6110	0.6110	0.6110	0.6110	-
Jul 17, 2024	0.6110	0.6110	0.6110	0.6110	0.6110	-
Jul 16, 2024	0.6110	0.6110	0.6110	0.6110	0.6110	-
Jul 15, 2024	0.6110	0.6110	0.6110	0.6110	0.6110	-
Jul 12, 2024	0.6110	0.6110	0.6110	0.6110	0.6110	250
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Jul 3, 2024	0.6177	0.6177	0.6177	0.6177	0.6177	-
Jul 2, 2024	0.6177	0.6177	0.6177	0.6177	0.6177	2,000
Jul 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jun 28, 2024	0.5723	0.5723	0.5723	0.5723	0.5723	-
Jun 27, 2024	0.5723	0.5723	0.5723	0.5723	0.5723	-
Jun 26, 2024	0.5723	0.5723	0.5723	0.5723	0.5723	1,061
Jun 25, 2024	0.5885	0.5885	0.5885	0.5885	0.5885	-
Jun 24, 2024	0.6190	0.6190	0.5885	0.5885	0.5885	750
Jun 21, 2024	0.6623	0.6623	0.6252	0.6252	0.6252	3,000
Jun 20, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 18, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 17, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 14, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 13, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 12, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 11, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 10, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 7, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	-
Jun 6, 2024	0.8346	0.8346	0.8346	0.8346	0.8346	5,000
Jun 5, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,230
Jun 4, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jun 3, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	300
May 31, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	100
May 30, 2024	0.8118	0.8118	0.8118	0.8118	0.8118	1,045
May 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	200
May 24, 2024	0.9042	0.9042	0.9042	0.9042	0.9042	-
May 23, 2024	0.9042	0.9042	0.9042	0.9042	0.9042	-
May 22, 2024	0.9042	0.9042	0.9042	0.9042	0.9042	-
May 21, 2024	0.9042	0.9042	0.9042	0.9042	0.9042	350
May 20, 2024	0.9779	0.9779	0.9779	0.9779	0.9779	-
May 17, 2024	0.9779	0.9779	0.9779	0.9779	0.9779	-
May 16, 2024	0.9779	0.9779	0.9779	0.9779	0.9779	-
May 15, 2024	0.9779	0.9779	0.9779	0.9779	0.9779	-
May 14, 2024	0.9779	0.9779	0.9779	0.9779	0.9779	-
May 13, 2024	0.9779	0.9779	0.9779	0.9779	0.9779	-
May 10, 2024	0.9779	0.9779	0.9779	0.9779	0.9779	750
May 9, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
May 8, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
May 7, 2024	1.0562	1.0562	1.0300	1.0300	1.0300	1,000
May 6, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	1,000
May 3, 2024	0.8561	0.8561	0.8561	0.8561	0.8561	-
May 2, 2024	0.8561	0.8561	0.8561	0.8561	0.8561	1,250
May 1, 2024	0.8780	0.8780	0.8780	0.8780	0.8780	2,000
Apr 30, 2024	0.8765	0.8765	0.8765	0.8765	0.8765	-
Apr 29, 2024	0.8765	0.8765	0.8765	0.8765	0.8765	-
Apr 26, 2024	0.8765	0.8765	0.8765	0.8765	0.8765	-
Apr 25, 2024	0.9000	0.9000	0.8584	0.8765	0.8765	5,500
Apr 24, 2024	0.9049	0.9049	0.9049	0.9049	0.9049	100
Apr 23, 2024	0.9623	0.9623	0.9623	0.9623	0.9623	-
Apr 22, 2024	0.9623	0.9623	0.9623	0.9623	0.9623	500
Apr 19, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	211
Apr 18, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	104
Apr 17, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Apr 16, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Apr 15, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Apr 12, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Apr 11, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	190
Apr 10, 2024	0.9900	1.0200	0.9900	1.0200	1.0200	300
Apr 9, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	200
Apr 8, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Apr 5, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Apr 4, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	1,000
Apr 3, 2024	1.2140	1.2140	1.2140	1.2140	1.2140	-
Apr 2, 2024	1.2000	1.2140	1.2000	1.2140	1.2140	1,000
Apr 1, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Mar 28, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	300
Mar 27, 2024	1.2240	1.2240	1.2240	1.2240	1.2240	-
Mar 26, 2024	1.2240	1.2240	1.2240	1.2240	1.2240	100
Mar 25, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Mar 22, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	100
Mar 21, 2024	1.2500	1.2600	1.2500	1.2600	1.2600	1,084
Mar 20, 2024	1.3002	1.3002	1.3002	1.3002	1.3002	-
Mar 19, 2024	1.3002	1.3002	1.3002	1.3002	1.3002	-
Mar 18, 2024	1.3002	1.3002	1.3002	1.3002	1.3002	500
Mar 15, 2024	1.3180	1.3180	1.3180	1.3180	1.3180	-
Mar 14, 2024	1.3180	1.3180	1.3180	1.3180	1.3180	125
Mar 13, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 12, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 11, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 8, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 7, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 6, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 5, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 4, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Mar 1, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Feb 29, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	-
Feb 28, 2024	1.3501	1.3501	1.3501	1.3501	1.3501	500
Feb 27, 2024	1.3550	1.3550	1.3550	1.3550	1.3550	250
Feb 26, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	250
Feb 23, 2024	1.4520	1.4520	1.4520	1.4520	1.4520	-
Feb 22, 2024	1.4520	1.4520	1.4520	1.4520	1.4520	-
Feb 21, 2024	1.4520	1.4520	1.4520	1.4520	1.4520	-
Feb 20, 2024	1.4520	1.4520	1.4520	1.4520	1.4520	100
Feb 16, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Feb 15, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Feb 14, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Feb 13, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Feb 12, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Feb 9, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Feb 8, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Feb 7, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	100
Feb 6, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Feb 5, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Feb 2, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Feb 1, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-

MMIRF MedMira Inc.

0.0847

0.00%

CLRPF Clarity Pharmaceuticals Ltd

2.3980

0.00%

MIR.V MedMira Inc.

0.1350

+3.85%

TELO Telomir Pharmaceuticals, Inc.

4.8600

+7.52%

BPMC Blueprint Medicines Corporation

112.53

-1.33%

MGX Metagenomi, Inc.

2.6900

-5.61%

ARGX argenx SE

655.13

-1.58%

NNVC NanoViricides, Inc.

1.2000

+12.15%

INKT MiNK Therapeutics, Inc.

9.16

+32.95%

CRMD CorMedix Inc.

10.27

-6.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Defence Therapeutics Inc. (DTCFF)

Related Tickers