DeFi Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.180	1.180	1.000	1.120	1.120	126,516
2026-04-24	1.030	1.170	1.030	1.120	1.120	569,070
2026-04-23	1.100	1.100	1.050	1.100	1.100	56,385
2026-04-22	1.050	1.110	1.050	1.100	1.100	340,205
2026-04-21	1.050	1.110	1.010	1.040	1.040	280,891
2026-04-20	1.020	1.100	1.010	1.040	1.040	230,412
2026-04-17	1.080	1.120	1.070	1.070	1.070	434,257
2026-04-16	1.060	1.060	1.000	1.060	1.060	198,842
2026-04-15	1.060	1.080	1.030	1.030	1.030	203,703
2026-04-14	1.100	1.110	1.070	1.090	1.090	408,180
2026-04-13	0.980	1.070	0.980	1.030	1.030	213,464
2026-04-10	1.080	1.080	1.000	1.000	1.000	232,139
2026-04-09	1.100	1.100	1.010	1.090	1.090	218,015
2026-04-08	1.220	1.220	1.050	1.100	1.100	382,993
2026-04-07	1.080	1.100	1.030	1.090	1.090	178,005
2026-04-06	1.140	1.310	1.080	1.090	1.090	937,648
2026-04-02	0.850	1.060	0.850	1.030	1.030	641,183
2026-04-01	1.060	1.090	0.790	0.790	0.790	1,168,049
2026-03-31	0.690	0.790	0.690	0.790	0.790	418,829
2026-03-30	0.700	0.740	0.690	0.720	0.720	226,760
2026-03-27	0.750	0.750	0.650	0.680	0.680	491,459
2026-03-26	0.810	0.830	0.760	0.770	0.770	594,622
2026-03-25	0.800	0.850	0.800	0.840	0.840	119,632
2026-03-24	0.800	0.830	0.790	0.800	0.800	265,494
2026-03-23	0.840	0.900	0.760	0.850	0.850	292,993
2026-03-20	0.930	0.930	0.760	0.910	0.910	323,042
2026-03-19	0.900	0.920	0.900	0.900	0.900	78,903
2026-03-18	0.960	0.960	0.910	0.930	0.930	287,851
2026-03-17	0.920	0.970	0.900	0.960	0.960	147,089
2026-03-16	0.890	0.920	0.885	0.920	0.920	220,048
2026-03-13	0.920	0.920	0.860	0.870	0.870	195,354
2026-03-12	0.880	0.910	0.870	0.900	0.900	115,305
2026-03-11	0.960	0.960	0.880	0.880	0.880	248,329
2026-03-10	0.890	0.950	0.890	0.910	0.910	154,965
2026-03-09	0.910	0.930	0.880	0.930	0.930	465,779
2026-03-06	0.910	0.950	0.910	0.910	0.910	147,143
2026-03-05	0.980	1.000	0.950	0.960	0.960	125,337
2026-03-04	0.980	1.030	0.980	0.980	0.980	514,304
2026-03-03	0.950	0.990	0.900	0.930	0.930	126,177
2026-03-02	0.930	1.050	0.900	1.050	1.050	464,111
2026-02-27	0.960	0.980	0.910	0.950	0.950	184,467
2026-02-26	1.000	1.020	0.940	1.000	1.000	927,996
2026-02-25	0.890	0.990	0.890	0.970	0.970	281,668
2026-02-24	0.880	0.890	0.840	0.880	0.880	246,012
2026-02-23	0.890	0.920	0.860	0.870	0.870	153,799
2026-02-20	0.950	0.950	0.900	0.930	0.930	249,336
2026-02-19	0.980	0.980	0.930	0.950	0.950	352,167
2026-02-18	0.940	1.010	0.940	0.980	0.980	220,117
2026-02-17	0.960	1.005	0.960	0.990	0.990	137,271
2026-02-13	1.000	1.065	1.000	1.050	1.050	246,287
2026-02-12	1.010	1.050	0.950	1.050	1.050	305,424
2026-02-11	1.030	1.030	0.980	1.000	1.000	949,985
2026-02-10	1.040	1.060	0.980	0.980	0.980	258,318
2026-02-09	1.110	1.110	1.030	1.030	1.030	351,801
2026-02-06	0.980	1.110	0.980	1.110	1.110	440,715
2026-02-05	1.000	1.030	0.940	1.030	1.030	91,183
2026-02-04	1.070	1.080	1.000	1.030	1.030	220,971
2026-02-03	1.150	1.150	0.980	1.040	1.040	220,032
2026-02-02	0.980	1.130	0.950	1.050	1.050	472,574
2026-01-30	1.050	1.070	0.890	0.890	0.890	2,221,361

← NewerPage 3 of 5 · 251 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.