DeFi Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.260	0.260	0.225	0.260	0.260	242,884
2022-09-23	0.270	0.290	0.255	0.260	0.260	212,416
2022-09-22	0.280	0.285	0.260	0.270	0.270	158,673
2022-09-21	0.290	0.360	0.270	0.300	0.300	289,685
2022-09-20	0.290	0.290	0.265	0.285	0.285	172,253
2022-09-19	0.290	0.290	0.270	0.270	0.270	129,952
2022-09-16	0.310	0.320	0.275	0.275	0.275	437,888
2022-09-15	0.360	0.360	0.300	0.310	0.310	472,355
2022-09-14	0.370	0.390	0.370	0.380	0.380	19,205
2022-09-13	0.390	0.410	0.350	0.375	0.375	325,496
2022-09-12	0.380	0.420	0.380	0.390	0.390	112,703
2022-09-09	0.385	0.400	0.370	0.385	0.385	326,087
2022-09-08	0.355	0.375	0.355	0.360	0.360	48,640
2022-09-07	0.375	0.390	0.360	0.365	0.365	28,829
2022-09-06	0.390	0.390	0.355	0.375	0.375	485,541
2022-09-02	0.360	0.420	0.360	0.410	0.410	390,698
2022-09-01	0.355	0.400	0.350	0.390	0.390	118,261
2022-08-31	0.365	0.390	0.360	0.380	0.380	29,770
2022-08-30	0.370	0.375	0.355	0.355	0.355	45,714
2022-08-29	0.355	0.420	0.355	0.400	0.400	146,777
2022-08-26	0.385	0.400	0.360	0.390	0.390	96,393
2022-08-25	0.400	0.400	0.375	0.380	0.380	148,740
2022-08-24	0.400	0.420	0.385	0.400	0.400	241,218
2022-08-23	0.450	0.460	0.420	0.425	0.425	124,161
2022-08-22	0.430	0.450	0.430	0.445	0.445	59,333
2022-08-19	0.450	0.470	0.450	0.460	0.460	139,241
2022-08-18	0.480	0.530	0.475	0.500	0.500	49,300
2022-08-17	0.490	0.550	0.460	0.490	0.490	259,739
2022-08-16	0.570	0.570	0.510	0.510	0.510	69,392
2022-08-15	0.540	0.550	0.500	0.530	0.530	94,066
2022-08-12	0.530	0.540	0.490	0.510	0.510	442,864
2022-08-11	0.550	0.550	0.490	0.520	0.520	624,905
2022-08-10	0.510	0.540	0.495	0.500	0.500	279,191
2022-08-09	0.520	0.550	0.480	0.500	0.500	234,915
2022-08-08	0.530	0.560	0.530	0.560	0.560	107,031
2022-08-05	0.500	0.550	0.500	0.510	0.510	150,437
2022-08-04	0.520	0.530	0.480	0.500	0.500	114,690
2022-08-03	0.450	0.570	0.420	0.550	0.550	791,932
2022-08-02	0.440	0.440	0.420	0.435	0.435	90,581
2022-07-29	0.440	0.450	0.410	0.410	0.410	187,672
2022-07-28	0.440	0.450	0.420	0.445	0.445	570,407
2022-07-27	0.450	0.450	0.405	0.440	0.440	199,337
2022-07-26	0.435	0.450	0.420	0.450	0.450	72,420
2022-07-25	0.480	0.480	0.425	0.435	0.435	37,107
2022-07-22	0.480	0.500	0.435	0.465	0.465	333,649
2022-07-21	0.500	0.540	0.500	0.500	0.500	316,732
2022-07-20	0.475	0.610	0.475	0.550	0.550	646,855
2022-07-19	0.430	0.475	0.430	0.470	0.470	476,711
2022-07-18	0.400	0.435	0.395	0.425	0.425	418,574
2022-07-15	0.395	0.400	0.370	0.390	0.390	67,392
2022-07-14	0.340	0.390	0.340	0.360	0.360	76,905
2022-07-13	0.350	0.350	0.330	0.340	0.340	133,112
2022-07-12	0.380	0.380	0.350	0.370	0.370	364,772
2022-07-11	0.385	0.405	0.370	0.370	0.370	83,972
2022-07-08	0.385	0.405	0.370	0.405	0.405	348,840
2022-07-07	0.380	0.405	0.365	0.405	0.405	178,230
2022-07-06	0.415	0.425	0.375	0.380	0.380	140,981
2022-07-05	0.400	0.420	0.340	0.420	0.420	458,307
2022-07-04	0.365	0.440	0.365	0.410	0.410	398,170
2022-06-30	0.360	0.400	0.325	0.390	0.390	514,786

← NewerPage 18 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.