DeFi Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.620	0.620	0.580	0.580	0.580	113,507
2026-07-20	0.630	0.630	0.580	0.600	0.600	85,715
2026-07-17	0.580	0.600	0.575	0.600	0.600	63,223
2026-07-16	0.620	0.630	0.580	0.590	0.590	319,892
2026-07-15	0.680	0.690	0.590	0.680	0.680	149,733
2026-07-14	0.670	0.670	0.640	0.650	0.650	275,478
2026-07-13	0.690	0.690	0.640	0.640	0.640	181,021
2026-07-10	0.710	0.720	0.695	0.700	0.700	94,076
2026-07-09	0.700	0.700	0.690	0.690	0.690	81,856
2026-07-08	0.700	0.720	0.700	0.720	0.720	47,362
2026-07-07	0.770	0.770	0.710	0.750	0.750	56,965
2026-07-06	0.780	0.780	0.740	0.740	0.740	101,729
2026-07-03	0.750	0.780	0.750	0.780	0.780	32,199
2026-07-02	0.750	0.785	0.730	0.730	0.730	92,048
2026-06-30	0.750	0.780	0.740	0.770	0.770	85,429
2026-06-29	0.680	0.760	0.680	0.750	0.750	81,123
2026-06-26	0.680	0.730	0.680	0.730	0.730	19,036
2026-06-25	0.740	0.740	0.670	0.730	0.730	262,555
2026-06-24	0.740	0.740	0.700	0.710	0.710	341,776
2026-06-23	0.770	0.780	0.740	0.740	0.740	369,683
2026-06-22	0.840	0.860	0.780	0.785	0.785	173,600
2026-06-19	0.760	0.810	0.760	0.810	0.810	61,019
2026-06-18	0.830	0.840	0.780	0.790	0.790	219,305
2026-06-17	0.870	0.900	0.830	0.850	0.850	123,409
2026-06-16	0.870	0.890	0.820	0.890	0.890	143,431
2026-06-15	0.790	0.850	0.790	0.840	0.840	212,650
2026-06-12	0.800	0.800	0.720	0.720	0.720	32,452
2026-06-11	0.710	0.750	0.700	0.720	0.720	125,979
2026-06-10	0.740	0.780	0.720	0.780	0.780	166,902
2026-06-09	0.790	0.800	0.760	0.800	0.800	41,782
2026-06-08	0.790	0.830	0.780	0.800	0.800	107,399
2026-06-05	0.820	0.820	0.730	0.770	0.770	228,744
2026-06-04	0.780	0.830	0.780	0.820	0.820	132,020
2026-06-03	0.820	0.840	0.780	0.800	0.800	257,668
2026-06-02	0.840	0.850	0.780	0.810	0.810	355,044
2026-06-01	0.900	0.900	0.850	0.850	0.850	323,986
2026-05-29	0.910	0.940	0.870	0.940	0.940	426,221
2026-05-28	0.890	0.950	0.870	0.950	0.950	278,665
2026-05-27	0.960	0.960	0.880	0.950	0.950	452,767
2026-05-26	0.990	1.010	0.940	0.940	0.940	395,283
2026-05-25	0.970	0.990	0.950	0.990	0.990	137,336
2026-05-22	0.950	0.980	0.910	0.940	0.940	635,376
2026-05-21	0.990	0.990	0.960	0.970	0.970	88,470
2026-05-20	0.960	0.990	0.960	0.980	0.980	2,376
2026-05-19	0.980	1.020	0.930	0.980	0.980	403,353
2026-05-15	1.050	1.050	0.970	0.970	0.970	484,216
2026-05-14	0.960	1.120	0.940	1.120	1.120	1,149,417
2026-05-13	1.020	1.020	0.940	0.950	0.950	216,159
2026-05-12	1.020	1.020	0.980	0.990	0.990	150,463
2026-05-11	0.990	1.020	0.970	1.020	1.020	290,651
2026-05-08	1.040	1.040	0.960	0.980	0.980	451,080
2026-05-07	1.030	1.050	1.010	1.050	1.050	183,374
2026-05-06	1.050	1.090	1.040	1.050	1.050	227,535
2026-05-05	1.090	1.110	1.060	1.060	1.060	258,981
2026-05-04	1.070	1.115	1.060	1.060	1.060	317,600
2026-05-01	1.080	1.090	1.030	1.060	1.060	179,215
2026-04-30	1.070	1.070	1.000	1.070	1.070	195,701
2026-04-29	1.000	1.030	0.980	1.030	1.030	218,730
2026-04-28	1.010	1.050	0.990	1.000	1.000	192,290
2026-04-27	1.180	1.180	1.000	1.120	1.120	126,516

← NewerPage 2 of 21 · 1,257 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.