DeFi Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 2.590 | 2.690 | 2.400 | 2.400 | 2.400 | 401,560 |
| 2022-01-06 | 2.570 | 3.180 | 2.310 | 2.850 | 2.850 | 797,923 |
| 2022-01-05 | 2.900 | 2.980 | 2.630 | 2.630 | 2.630 | 357,049 |
| 2022-01-04 | 3.110 | 3.110 | 2.830 | 2.880 | 2.880 | 429,075 |
| 2021-12-31 | 3.150 | 3.190 | 2.990 | 2.990 | 2.990 | 131,765 |
| 2021-12-30 | 3.090 | 3.200 | 3.030 | 3.110 | 3.110 | 120,810 |
| 2021-12-29 | 2.990 | 3.200 | 2.820 | 3.150 | 3.150 | 294,783 |
| 2021-12-24 | 3.030 | 3.300 | 3.030 | 3.200 | 3.200 | 78,734 |
| 2021-12-23 | 2.980 | 3.210 | 2.940 | 3.210 | 3.210 | 431,761 |
| 2021-12-22 | 2.890 | 3.090 | 2.850 | 3.010 | 3.010 | 333,241 |
| 2021-12-21 | 2.750 | 2.960 | 2.750 | 2.870 | 2.870 | 261,521 |
| 2021-12-20 | 2.810 | 2.900 | 2.550 | 2.660 | 2.660 | 297,530 |
| 2021-12-17 | 2.900 | 2.990 | 2.760 | 2.780 | 2.780 | 307,838 |
| 2021-12-16 | 2.660 | 3.150 | 2.660 | 3.050 | 3.050 | 921,656 |
| 2021-12-15 | 2.680 | 2.830 | 2.420 | 2.580 | 2.580 | 502,593 |
| 2021-12-14 | 3.060 | 3.080 | 2.650 | 2.680 | 2.680 | 669,100 |
| 2021-12-13 | 3.400 | 3.420 | 2.960 | 3.140 | 3.140 | 477,585 |
| 2021-12-10 | 3.450 | 3.580 | 3.320 | 3.360 | 3.360 | 233,846 |
| 2021-12-09 | 3.350 | 3.670 | 3.350 | 3.450 | 3.450 | 265,727 |
| 2021-12-08 | 3.640 | 3.760 | 3.560 | 3.710 | 3.710 | 293,269 |
| 2021-12-07 | 3.590 | 3.690 | 3.440 | 3.630 | 3.630 | 441,639 |
| 2021-12-06 | 3.190 | 3.480 | 3.090 | 3.400 | 3.400 | 702,769 |
| 2021-12-03 | 3.500 | 3.600 | 3.360 | 3.590 | 3.590 | 447,113 |
| 2021-12-02 | 3.500 | 3.690 | 3.450 | 3.490 | 3.490 | 303,235 |
| 2021-12-01 | 3.570 | 3.740 | 3.450 | 3.530 | 3.530 | 409,541 |
| 2021-11-30 | 3.560 | 3.820 | 3.470 | 3.500 | 3.500 | 361,448 |
| 2021-11-29 | 3.650 | 3.790 | 3.630 | 3.690 | 3.690 | 321,679 |
| 2021-11-26 | 3.690 | 3.810 | 3.500 | 3.500 | 3.500 | 423,209 |
| 2021-11-25 | 3.930 | 4.000 | 3.790 | 3.920 | 3.920 | 863,964 |
| 2021-11-24 | 3.690 | 3.950 | 3.650 | 3.890 | 3.890 | 512,752 |
| 2021-11-23 | 3.400 | 3.890 | 3.390 | 3.800 | 3.800 | 541,726 |
| 2021-11-22 | 3.780 | 3.800 | 3.510 | 3.510 | 3.510 | 395,228 |
| 2021-11-19 | 3.410 | 3.800 | 3.400 | 3.800 | 3.800 | 679,158 |
| 2021-11-18 | 3.810 | 3.970 | 3.420 | 3.780 | 3.780 | 574,877 |
| 2021-11-17 | 3.650 | 3.980 | 3.650 | 3.980 | 3.980 | 360,412 |
| 2021-11-16 | 3.570 | 3.850 | 3.560 | 3.850 | 3.850 | 699,624 |
| 2021-11-15 | 4.100 | 4.120 | 3.930 | 3.950 | 3.950 | 646,910 |
| 2021-11-12 | 3.980 | 4.180 | 3.950 | 4.000 | 4.000 | 396,680 |
| 2021-11-11 | 4.110 | 4.270 | 4.060 | 4.200 | 4.200 | 345,033 |
| 2021-11-10 | 4.400 | 4.400 | 3.910 | 4.050 | 4.050 | 495,865 |
| 2021-11-09 | 3.950 | 4.300 | 3.570 | 4.300 | 4.300 | 1,223,308 |
| 2021-11-08 | 3.900 | 4.000 | 3.820 | 3.920 | 3.920 | 475,770 |
| 2021-11-05 | 3.750 | 3.900 | 3.700 | 3.740 | 3.740 | 345,132 |
| 2021-11-04 | 3.900 | 3.980 | 3.700 | 3.900 | 3.900 | 422,066 |
| 2021-11-03 | 3.710 | 3.940 | 3.660 | 3.880 | 3.880 | 880,182 |
| 2021-11-02 | 3.660 | 3.900 | 3.560 | 3.900 | 3.900 | 891,840 |
| 2021-11-01 | 2.990 | 3.370 | 2.990 | 3.340 | 3.340 | 987,093 |
| 2021-10-29 | 2.850 | 3.100 | 2.670 | 2.930 | 2.930 | 886,077 |
| 2021-10-28 | 2.800 | 2.930 | 2.650 | 2.830 | 2.830 | 546,941 |
| 2021-10-27 | 2.780 | 2.970 | 2.750 | 2.790 | 2.790 | 562,941 |
| 2021-10-26 | 2.840 | 2.950 | 2.750 | 2.840 | 2.840 | 680,627 |
| 2021-10-25 | 2.740 | 2.940 | 2.700 | 2.720 | 2.720 | 559,603 |
| 2021-10-22 | 2.850 | 2.910 | 2.600 | 2.750 | 2.750 | 847,871 |
| 2021-10-21 | 2.500 | 2.900 | 2.460 | 2.900 | 2.900 | 1,342,029 |
| 2021-10-20 | 2.340 | 2.470 | 2.330 | 2.450 | 2.450 | 416,331 |
← NewerPage 21 of 21 · 1,255 trading days
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.