DeFi Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.370	0.400	0.350	0.380	0.380	327,105
2022-06-28	0.400	0.400	0.375	0.375	0.375	116,987
2022-06-27	0.450	0.450	0.400	0.410	0.410	95,821
2022-06-24	0.400	0.460	0.390	0.450	0.450	536,891
2022-06-23	0.400	0.400	0.380	0.400	0.400	156,297
2022-06-22	0.420	0.440	0.380	0.390	0.390	319,048
2022-06-21	0.400	0.480	0.395	0.455	0.455	1,100,972
2022-06-20	0.380	0.400	0.340	0.390	0.390	317,611
2022-06-17	0.380	0.390	0.355	0.355	0.355	433,424
2022-06-16	0.390	0.400	0.360	0.400	0.400	503,945
2022-06-15	0.390	0.410	0.360	0.400	0.400	517,293
2022-06-14	0.360	0.400	0.360	0.400	0.400	235,262
2022-06-13	0.370	0.420	0.370	0.390	0.390	893,364
2022-06-10	0.510	0.510	0.450	0.460	0.460	450,000
2022-06-09	0.510	0.520	0.480	0.500	0.500	326,240
2022-06-08	0.580	0.630	0.520	0.530	0.530	704,771
2022-06-07	0.650	0.650	0.540	0.550	0.550	459,827
2022-06-06	0.620	0.650	0.590	0.600	0.600	94,877
2022-06-03	0.640	0.650	0.590	0.620	0.620	261,551
2022-06-02	0.720	0.720	0.600	0.640	0.640	279,877
2022-06-01	0.750	0.750	0.650	0.650	0.650	61,492
2022-05-31	0.720	0.720	0.690	0.700	0.700	197,961
2022-05-30	0.710	0.710	0.680	0.690	0.690	238,553
2022-05-27	0.710	0.720	0.670	0.690	0.690	144,876
2022-05-26	0.650	0.730	0.620	0.700	0.700	136,943
2022-05-25	0.660	0.710	0.640	0.650	0.650	208,014
2022-05-24	0.720	0.740	0.650	0.660	0.660	210,966
2022-05-20	0.780	0.780	0.640	0.750	0.750	239,832
2022-05-19	0.730	0.770	0.660	0.720	0.720	478,246
2022-05-18	0.770	0.790	0.710	0.730	0.730	176,169
2022-05-17	0.820	0.880	0.760	0.770	0.770	173,407
2022-05-16	0.800	0.850	0.760	0.820	0.820	212,699
2022-05-13	0.850	0.860	0.720	0.810	0.810	504,077
2022-05-12	0.850	0.860	0.710	0.720	0.720	984,462
2022-05-11	1.110	1.110	0.870	0.900	0.900	353,167
2022-05-10	1.170	1.190	1.050	1.190	1.190	122,514
2022-05-09	1.270	1.280	1.000	1.190	1.190	592,561
2022-05-06	1.150	1.350	1.090	1.340	1.340	590,542
2022-05-05	1.190	1.400	1.080	1.200	1.200	1,090,272
2022-05-04	1.170	1.170	1.050	1.120	1.120	98,883
2022-05-03	1.130	1.200	1.050	1.110	1.110	309,661
2022-05-02	1.110	1.170	1.010	1.170	1.170	172,831
2022-04-29	1.170	1.220	1.000	1.070	1.070	546,722
2022-04-28	1.250	1.260	1.150	1.200	1.200	544,858
2022-04-27	1.260	1.270	1.200	1.200	1.200	177,421
2022-04-26	1.320	1.360	1.210	1.240	1.240	416,522
2022-04-25	1.370	1.370	1.310	1.310	1.310	245,710
2022-04-22	1.370	1.450	1.340	1.370	1.370	162,332
2022-04-21	1.520	1.530	1.370	1.370	1.370	356,380
2022-04-20	1.460	1.520	1.460	1.470	1.470	368,117
2022-04-19	1.400	1.490	1.400	1.490	1.490	360,174
2022-04-18	1.380	1.410	1.340	1.410	1.410	267,176
2022-04-14	1.340	1.460	1.340	1.370	1.370	149,497
2022-04-13	1.350	1.460	1.320	1.360	1.360	690,144
2022-04-12	1.380	1.380	1.350	1.370	1.370	321,923
2022-04-11	1.380	1.430	1.340	1.380	1.380	416,247
2022-04-08	1.290	1.430	1.200	1.410	1.410	775,716
2022-04-07	1.280	1.330	1.220	1.290	1.290	192,325
2022-04-06	1.220	1.270	1.130	1.260	1.260	287,391
2022-04-05	1.370	1.370	1.250	1.250	1.250	544,861

← NewerPage 19 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.