DeFi Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.470	1.470	1.370	1.390	1.390	214,558
2022-04-01	1.400	1.540	1.380	1.480	1.480	461,322
2022-03-31	1.430	1.460	1.370	1.430	1.430	338,927
2022-03-30	1.450	1.500	1.420	1.430	1.430	285,350
2022-03-29	1.550	1.570	1.420	1.450	1.450	729,964
2022-03-28	1.530	1.550	1.490	1.530	1.530	502,760
2022-03-25	1.530	1.600	1.470	1.470	1.470	262,462
2022-03-24	1.490	1.540	1.460	1.530	1.530	324,892
2022-03-23	1.550	1.570	1.480	1.490	1.490	282,647
2022-03-22	1.500	1.560	1.500	1.560	1.560	423,714
2022-03-21	1.520	1.520	1.480	1.500	1.500	232,988
2022-03-18	1.510	1.540	1.490	1.510	1.510	449,288
2022-03-17	1.500	1.540	1.490	1.510	1.510	219,808
2022-03-16	1.550	1.600	1.480	1.530	1.530	362,895
2022-03-15	1.500	1.520	1.450	1.490	1.490	262,937
2022-03-14	1.500	1.610	1.460	1.460	1.460	257,647
2022-03-11	1.570	1.580	1.470	1.490	1.490	268,248
2022-03-10	1.750	1.750	1.500	1.560	1.560	1,570,729
2022-03-09	1.650	1.800	1.640	1.690	1.690	470,923
2022-03-08	1.550	1.650	1.500	1.520	1.520	407,576
2022-03-07	1.600	1.690	1.470	1.490	1.490	310,748
2022-03-04	1.710	1.740	1.570	1.650	1.650	180,627
2022-03-03	1.800	1.800	1.710	1.740	1.740	196,886
2022-03-02	1.840	1.850	1.650	1.820	1.820	304,611
2022-03-01	1.900	1.940	1.750	1.820	1.820	346,992
2022-02-28	1.870	1.920	1.750	1.850	1.850	327,587
2022-02-25	1.720	1.950	1.690	1.900	1.900	724,923
2022-02-24	1.510	1.680	1.440	1.550	1.550	1,258,775
2022-02-23	1.730	1.850	1.640	1.680	1.680	569,988
2022-02-22	1.710	1.770	1.640	1.730	1.730	561,291
2022-02-18	1.860	1.920	1.760	1.830	1.830	408,350
2022-02-17	1.860	1.930	1.705	1.900	1.900	532,809
2022-02-16	2.040	2.050	1.640	1.640	1.640	1,255,648
2022-02-15	1.950	2.150	1.910	1.990	1.990	616,025
2022-02-14	1.830	2.050	1.680	1.760	1.760	578,038
2022-02-11	2.040	2.280	1.760	1.830	1.830	670,438
2022-02-10	2.420	2.490	2.160	2.160	2.160	527,142
2022-02-09	2.490	2.560	2.410	2.440	2.440	299,644
2022-02-08	2.300	2.480	2.300	2.430	2.430	426,862
2022-02-07	2.880	2.880	2.260	2.260	2.260	1,878,683
2022-02-04	2.250	2.530	2.230	2.530	2.530	676,554
2022-02-03	2.160	2.290	2.100	2.150	2.150	399,587
2022-02-02	2.270	2.290	2.150	2.200	2.200	420,302
2022-02-01	2.230	2.340	2.180	2.240	2.240	545,977
2022-01-31	2.150	2.300	2.010	2.160	2.160	412,806
2022-01-28	2.000	2.190	1.940	2.130	2.130	515,735
2022-01-27	1.940	2.070	1.850	2.030	2.030	783,009
2022-01-26	1.670	1.990	1.640	1.960	1.960	814,780
2022-01-25	1.580	1.580	1.430	1.530	1.530	1,057,604
2022-01-24	1.500	1.600	1.350	1.580	1.580	1,022,717
2022-01-21	2.020	2.080	1.830	1.830	1.830	491,196
2022-01-20	2.200	2.360	2.160	2.190	2.190	672,620
2022-01-19	2.260	2.300	2.120	2.200	2.200	273,899
2022-01-18	2.280	2.310	2.080	2.200	2.200	256,971
2022-01-17	2.550	2.550	2.270	2.350	2.350	116,599
2022-01-14	2.390	2.480	2.260	2.320	2.320	216,692
2022-01-13	2.680	2.680	2.390	2.410	2.410	343,372
2022-01-12	2.510	2.650	2.400	2.580	2.580	504,135
2022-01-11	2.050	2.480	2.040	2.410	2.410	343,532
2022-01-10	2.540	2.540	1.970	2.080	2.080	809,318

← NewerPage 20 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.