DeFi Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.310	1.320	1.250	1.280	1.280	318,861
2024-05-28	1.390	1.390	1.300	1.310	1.310	341,181
2024-05-27	1.260	1.440	1.260	1.440	1.440	298,793
2024-05-24	1.380	1.380	1.310	1.330	1.330	387,172
2024-05-23	1.400	1.450	1.260	1.300	1.300	616,379
2024-05-22	1.200	1.350	1.180	1.350	1.350	788,471
2024-05-21	1.050	1.250	1.040	1.185	1.185	826,138
2024-05-17	0.940	1.050	0.890	1.030	1.030	787,704
2024-05-16	0.860	1.000	0.830	0.900	0.900	1,112,300
2024-05-15	0.830	0.870	0.830	0.870	0.870	392,459
2024-05-14	0.830	0.850	0.800	0.830	0.830	393,919
2024-05-13	0.800	0.850	0.790	0.820	0.820	296,321
2024-05-10	0.750	0.840	0.750	0.800	0.800	301,638
2024-05-09	0.790	0.820	0.790	0.820	0.820	202,842
2024-05-08	0.800	0.800	0.730	0.780	0.780	590,423
2024-05-07	0.810	0.820	0.780	0.800	0.800	217,384
2024-05-06	0.790	0.830	0.790	0.820	0.820	253,096
2024-05-03	0.740	0.790	0.730	0.790	0.790	3,403
2024-05-02	0.720	0.770	0.690	0.720	0.720	331,818
2024-05-01	0.700	0.770	0.670	0.770	0.770	69,085
2024-04-30	0.750	0.760	0.660	0.750	0.750	530,994
2024-04-29	0.750	0.760	0.740	0.760	0.760	380,384
2024-04-26	0.740	0.750	0.740	0.740	0.740	137,474
2024-04-25	0.730	0.750	0.710	0.730	0.730	625,407
2024-04-24	0.780	0.780	0.740	0.740	0.740	89,546
2024-04-23	0.790	0.800	0.750	0.770	0.770	367,780
2024-04-22	0.800	0.810	0.680	0.710	0.710	537,687
2024-04-19	0.830	0.850	0.770	0.770	0.770	297,505
2024-04-18	0.830	0.870	0.820	0.820	0.820	273,459
2024-04-17	0.820	0.880	0.790	0.790	0.790	169,155
2024-04-16	0.790	0.890	0.750	0.890	0.890	286,394
2024-04-15	0.820	0.890	0.770	0.820	0.820	427,500
2024-04-12	0.940	0.970	0.860	0.860	0.860	451,343
2024-04-11	0.880	0.920	0.820	0.900	0.900	122,362
2024-04-10	0.850	0.890	0.820	0.850	0.850	431,863
2024-04-09	0.940	0.980	0.910	0.930	0.930	433,788
2024-04-08	0.910	0.950	0.905	0.930	0.930	798,962
2024-04-05	0.830	0.930	0.820	0.900	0.900	593,456
2024-04-04	0.710	0.920	0.700	0.830	0.830	2,550,772
2024-04-03	0.690	0.740	0.680	0.710	0.710	672,811
2024-04-02	0.630	0.670	0.620	0.640	0.640	233,817
2024-04-01	0.680	0.720	0.650	0.670	0.670	120,077
2024-03-28	0.630	0.670	0.600	0.670	0.670	232,351
2024-03-27	0.600	0.630	0.600	0.600	0.600	88,045
2024-03-26	0.620	0.630	0.560	0.590	0.590	84,546
2024-03-25	0.620	0.650	0.620	0.620	0.620	165,705
2024-03-22	0.640	0.640	0.620	0.640	0.640	26,083
2024-03-21	0.630	0.650	0.620	0.650	0.650	139,878
2024-03-20	0.600	0.640	0.600	0.620	0.620	164,699
2024-03-19	0.580	0.650	0.580	0.650	0.650	212,440
2024-03-18	0.610	0.640	0.610	0.610	0.610	147,469
2024-03-15	0.590	0.640	0.570	0.640	0.640	369,510
2024-03-14	0.680	0.700	0.580	0.620	0.620	512,941
2024-03-13	0.690	0.700	0.680	0.700	0.700	384,954
2024-03-12	0.700	0.700	0.670	0.690	0.690	304,360
2024-03-11	0.690	0.700	0.670	0.690	0.690	221,830
2024-03-08	0.680	0.680	0.660	0.670	0.670	228,625
2024-03-07	0.640	0.670	0.620	0.640	0.640	429,335
2024-03-06	0.650	0.650	0.590	0.620	0.620	524,735
2024-03-05	0.650	0.670	0.600	0.620	0.620	439,738

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.