DeFi Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.640 | 2.840 | 2.620 | 2.800 | 2.800 | 1,282,013 |
| 2024-08-22 | 2.610 | 2.650 | 2.580 | 2.630 | 2.630 | 457,550 |
| 2024-08-21 | 2.330 | 2.580 | 2.330 | 2.580 | 2.580 | 457,621 |
| 2024-08-20 | 2.500 | 2.510 | 2.320 | 2.380 | 2.380 | 524,993 |
| 2024-08-19 | 2.420 | 2.550 | 2.390 | 2.520 | 2.520 | 555,373 |
| 2024-08-16 | 2.400 | 2.500 | 2.350 | 2.430 | 2.430 | 804,856 |
| 2024-08-15 | 2.180 | 2.480 | 2.160 | 2.290 | 2.290 | 1,481,780 |
| 2024-08-14 | 2.080 | 2.150 | 2.040 | 2.070 | 2.070 | 226,346 |
| 2024-08-13 | 1.950 | 2.100 | 1.910 | 2.080 | 2.080 | 487,822 |
| 2024-08-12 | 2.040 | 2.045 | 1.910 | 1.970 | 1.970 | 269,449 |
| 2024-08-09 | 2.040 | 2.060 | 1.960 | 2.040 | 2.040 | 262,887 |
| 2024-08-08 | 2.030 | 2.100 | 1.950 | 2.030 | 2.030 | 673,820 |
| 2024-08-07 | 1.940 | 2.100 | 1.900 | 1.920 | 1.920 | 759,173 |
| 2024-08-06 | 1.900 | 2.140 | 1.700 | 1.900 | 1.900 | 1,868,545 |
| 2024-08-02 | 2.160 | 2.200 | 2.040 | 2.120 | 2.120 | 390,840 |
| 2024-08-01 | 2.330 | 2.420 | 2.140 | 2.200 | 2.200 | 641,671 |
| 2024-07-31 | 2.340 | 2.480 | 2.330 | 2.400 | 2.400 | 477,999 |
| 2024-07-30 | 2.450 | 2.460 | 2.300 | 2.300 | 2.300 | 653,613 |
| 2024-07-29 | 2.230 | 2.540 | 2.230 | 2.390 | 2.390 | 1,528,032 |
| 2024-07-26 | 2.140 | 2.200 | 2.100 | 2.170 | 2.170 | 372,837 |
| 2024-07-25 | 2.170 | 2.170 | 2.050 | 2.060 | 2.060 | 398,244 |
| 2024-07-24 | 2.200 | 2.200 | 2.070 | 2.200 | 2.200 | 366,572 |
| 2024-07-23 | 2.140 | 2.250 | 2.120 | 2.130 | 2.130 | 387,722 |
| 2024-07-22 | 2.110 | 2.280 | 2.070 | 2.160 | 2.160 | 495,857 |
| 2024-07-19 | 1.980 | 2.120 | 1.980 | 2.090 | 2.090 | 584,796 |
| 2024-07-18 | 2.150 | 2.170 | 2.040 | 2.090 | 2.090 | 852,306 |
| 2024-07-17 | 2.040 | 2.250 | 1.890 | 2.110 | 2.110 | 1,318,150 |
| 2024-07-16 | 1.790 | 2.090 | 1.770 | 2.090 | 2.090 | 1,362,387 |
| 2024-07-15 | 1.770 | 1.790 | 1.700 | 1.700 | 1.700 | 519,903 |
| 2024-07-12 | 1.580 | 1.700 | 1.550 | 1.660 | 1.660 | 301,531 |
| 2024-07-11 | 1.730 | 1.750 | 1.620 | 1.660 | 1.660 | 310,883 |
| 2024-07-10 | 1.740 | 1.800 | 1.680 | 1.690 | 1.690 | 538,367 |
| 2024-07-09 | 1.740 | 1.800 | 1.710 | 1.740 | 1.740 | 375,300 |
| 2024-07-08 | 1.600 | 1.700 | 1.450 | 1.690 | 1.690 | 944,475 |
| 2024-07-05 | 1.670 | 1.670 | 1.580 | 1.590 | 1.590 | 634,054 |
| 2024-07-04 | 1.660 | 1.750 | 1.560 | 1.730 | 1.730 | 333,620 |
| 2024-07-03 | 1.750 | 1.780 | 1.650 | 1.750 | 1.750 | 361,848 |
| 2024-07-02 | 1.840 | 1.920 | 1.750 | 1.770 | 1.770 | 762,908 |
| 2024-06-28 | 1.710 | 1.770 | 1.690 | 1.690 | 1.690 | 386,015 |
| 2024-06-27 | 1.700 | 1.780 | 1.630 | 1.680 | 1.680 | 613,119 |
| 2024-06-26 | 1.900 | 1.940 | 1.660 | 1.700 | 1.700 | 917,664 |
| 2024-06-25 | 1.500 | 1.870 | 1.470 | 1.800 | 1.800 | 2,150,903 |
| 2024-06-24 | 1.600 | 1.730 | 1.430 | 1.470 | 1.470 | 3,146,479 |
| 2024-06-21 | 2.040 | 2.050 | 1.730 | 1.860 | 1.860 | 1,943,028 |
| 2024-06-20 | 2.260 | 2.420 | 1.860 | 1.930 | 1.930 | 2,625,202 |
| 2024-06-19 | 2.090 | 2.330 | 1.680 | 2.300 | 2.300 | 4,142,646 |
| 2024-06-18 | 2.960 | 2.990 | 2.070 | 2.240 | 2.240 | 3,020,787 |
| 2024-06-17 | 3.250 | 3.330 | 2.930 | 3.100 | 3.100 | 4,043,774 |
| 2024-06-14 | 2.660 | 2.940 | 2.620 | 2.930 | 2.930 | 2,810,842 |
| 2024-06-13 | 2.360 | 2.670 | 2.350 | 2.590 | 2.590 | 2,796,603 |
| 2024-06-12 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 200 |
| 2024-06-11 | 2.240 | 2.410 | 1.905 | 1.910 | 1.910 | 3,355,406 |
| 2024-06-10 | 1.950 | 2.230 | 1.830 | 2.200 | 2.200 | 3,477,478 |
| 2024-06-07 | 1.600 | 1.930 | 1.590 | 1.760 | 1.760 | 2,540,009 |
| 2024-06-06 | 1.430 | 1.650 | 1.430 | 1.600 | 1.600 | 1,212,643 |
| 2024-06-05 | 1.320 | 1.440 | 1.310 | 1.420 | 1.420 | 416,443 |
| 2024-06-04 | 1.340 | 1.400 | 1.340 | 1.350 | 1.350 | 733,522 |
| 2024-06-03 | 1.080 | 1.340 | 1.080 | 1.260 | 1.260 | 576,957 |
| 2024-05-31 | 1.170 | 1.170 | 1.060 | 1.090 | 1.090 | 711,847 |
| 2024-05-30 | 1.240 | 1.250 | 1.170 | 1.190 | 1.190 | 413,388 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.