DeFi Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.640	0.640	0.600	0.640	0.640	484,416
2024-03-01	0.620	0.620	0.580	0.590	0.590	266,823
2024-02-29	0.600	0.630	0.590	0.610	0.610	317,089
2024-02-28	0.610	0.650	0.590	0.590	0.590	678,369
2024-02-27	0.670	0.670	0.590	0.590	0.590	584,483
2024-02-26	0.560	0.650	0.560	0.650	0.650	594,729
2024-02-23	0.630	0.630	0.550	0.570	0.570	378,699
2024-02-22	0.630	0.650	0.620	0.640	0.640	170,104
2024-02-21	0.640	0.640	0.600	0.600	0.600	270,280
2024-02-20	0.690	0.710	0.620	0.710	0.710	242,585
2024-02-16	0.700	0.700	0.660	0.700	0.700	274,360
2024-02-15	0.750	0.750	0.670	0.700	0.700	236,651
2024-02-14	0.700	0.760	0.690	0.730	0.730	641,508
2024-02-13	0.670	0.690	0.610	0.650	0.650	239,858
2024-02-12	0.690	0.710	0.670	0.690	0.690	452,986
2024-02-09	0.680	0.700	0.600	0.680	0.680	239,842
2024-02-08	0.660	0.690	0.630	0.680	0.680	119,753
2024-02-07	0.620	0.650	0.600	0.650	0.650	176,579
2024-02-06	0.590	0.630	0.550	0.620	0.620	116,149
2024-02-05	0.630	0.630	0.530	0.580	0.580	246,965
2024-02-02	0.650	0.670	0.620	0.620	0.620	90,338
2024-02-01	0.660	0.680	0.600	0.650	0.650	55,121
2024-01-31	0.650	0.690	0.640	0.650	0.650	152,298
2024-01-30	0.690	0.750	0.660	0.670	0.670	330,619
2024-01-29	0.690	0.720	0.670	0.720	0.720	214,723
2024-01-26	0.600	0.690	0.600	0.690	0.690	337,507
2024-01-25	0.560	0.590	0.530	0.590	0.590	203,352
2024-01-24	0.500	0.550	0.480	0.550	0.550	404,734
2024-01-23	0.485	0.520	0.440	0.455	0.455	251,071
2024-01-22	0.520	0.520	0.450	0.490	0.490	160,798
2024-01-19	0.500	0.540	0.440	0.530	0.530	320,255
2024-01-18	0.390	0.570	0.390	0.500	0.500	1,174,497
2024-01-17	0.400	0.405	0.370	0.380	0.380	1,319,122
2024-01-16	0.510	0.510	0.430	0.430	0.430	779,841
2024-01-15	0.530	0.530	0.470	0.520	0.520	425,661
2024-01-12	0.630	0.640	0.490	0.580	0.580	737,565
2024-01-11	0.750	0.780	0.630	0.630	0.630	429,775
2024-01-10	0.740	0.760	0.660	0.700	0.700	454,857
2024-01-09	0.790	0.790	0.790	0.790	0.790	5,000
2024-01-08	0.700	0.740	0.650	0.740	0.740	192,097
2024-01-05	0.670	0.700	0.630	0.670	0.670	168,764
2024-01-04	0.640	0.700	0.620	0.700	0.700	452,706
2024-01-03	0.620	0.670	0.580	0.660	0.660	775,571
2024-01-02	0.740	0.750	0.690	0.740	0.740	405,414
2023-12-29	0.760	0.770	0.650	0.660	0.660	333,325
2023-12-28	0.750	0.780	0.740	0.760	0.760	312,695
2023-12-27	0.750	0.800	0.740	0.770	0.770	505,213
2023-12-22	0.720	0.740	0.670	0.740	0.740	319,596
2023-12-21	0.770	0.770	0.680	0.700	0.700	406,595
2023-12-20	0.780	0.800	0.680	0.760	0.760	621,801
2023-12-19	0.710	0.790	0.690	0.770	0.770	861,002
2023-12-18	0.560	0.670	0.560	0.670	0.670	833,361
2023-12-15	0.520	0.550	0.500	0.550	0.550	287,739
2023-12-14	0.580	0.600	0.540	0.540	0.540	282,837
2023-12-13	0.500	0.560	0.490	0.550	0.550	532,111
2023-12-12	0.475	0.500	0.460	0.490	0.490	199,606
2023-12-11	0.500	0.510	0.450	0.450	0.450	433,783
2023-12-08	0.490	0.520	0.485	0.520	0.520	325,393
2023-12-07	0.385	0.495	0.330	0.495	0.495	538,210
2023-12-06	0.480	0.480	0.350	0.365	0.365	630,116

← NewerPage 12 of 21 · 1,259 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.