DeFi Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.100 | 1.100 | 1.040 | 1.050 | 1.050 | 334,047 |
| 2026-01-28 | 1.150 | 1.170 | 1.100 | 1.100 | 1.100 | 278,581 |
| 2026-01-27 | 1.200 | 1.200 | 1.155 | 1.200 | 1.200 | 195,629 |
| 2026-01-26 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 269,965 |
| 2026-01-23 | 1.320 | 1.320 | 1.220 | 1.280 | 1.280 | 296,440 |
| 2026-01-22 | 1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 155,356 |
| 2026-01-21 | 1.330 | 1.340 | 1.240 | 1.340 | 1.340 | 248,613 |
| 2026-01-20 | 1.330 | 1.400 | 1.270 | 1.270 | 1.270 | 604,211 |
| 2026-01-19 | 1.400 | 1.460 | 1.380 | 1.460 | 1.460 | 223,864 |
| 2026-01-16 | 1.560 | 1.560 | 1.450 | 1.540 | 1.540 | 252,402 |
| 2026-01-15 | 1.570 | 1.570 | 1.470 | 1.560 | 1.560 | 370,589 |
| 2026-01-14 | 1.530 | 1.590 | 1.500 | 1.590 | 1.590 | 271,512 |
| 2026-01-13 | 1.550 | 1.550 | 1.470 | 1.500 | 1.500 | 336,201 |
| 2026-01-12 | 1.410 | 1.520 | 1.370 | 1.480 | 1.480 | 386,646 |
| 2026-01-09 | 1.350 | 1.470 | 1.330 | 1.400 | 1.400 | 287,858 |
| 2026-01-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2026-01-07 | 1.240 | 1.480 | 1.240 | 1.410 | 1.410 | 473,012 |
| 2026-01-06 | 1.380 | 1.380 | 1.250 | 1.290 | 1.290 | 497,418 |
| 2026-01-05 | 1.320 | 1.370 | 1.280 | 1.300 | 1.300 | 270,821 |
| 2026-01-02 | 1.110 | 1.230 | 1.060 | 1.230 | 1.230 | 526,416 |
| 2025-12-31 | 1.190 | 1.190 | 1.010 | 1.050 | 1.050 | 317,458 |
| 2025-12-30 | 1.000 | 1.140 | 1.000 | 1.080 | 1.080 | 860,443 |
| 2025-12-29 | 1.050 | 1.130 | 1.000 | 1.010 | 1.010 | 1,124,443 |
| 2025-12-24 | 1.320 | 1.320 | 1.215 | 1.260 | 1.260 | 409,943 |
| 2025-12-23 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 430,825 |
| 2025-12-22 | 1.500 | 1.500 | 1.340 | 1.360 | 1.360 | 435,341 |
| 2025-12-19 | 1.420 | 1.490 | 1.380 | 1.410 | 1.410 | 317,657 |
| 2025-12-18 | 1.360 | 1.460 | 1.360 | 1.400 | 1.400 | 398,228 |
| 2025-12-17 | 1.410 | 1.460 | 1.390 | 1.390 | 1.390 | 312,711 |
| 2025-12-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2025-12-15 | 1.500 | 1.500 | 1.390 | 1.400 | 1.400 | 388,714 |
| 2025-12-12 | 1.550 | 1.610 | 1.500 | 1.500 | 1.500 | 331,635 |
| 2025-12-11 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 150,319 |
| 2025-12-10 | 1.590 | 1.650 | 1.560 | 1.650 | 1.650 | 152,001 |
| 2025-12-09 | 1.570 | 1.710 | 1.570 | 1.600 | 1.600 | 341,193 |
| 2025-12-08 | 1.620 | 1.670 | 1.540 | 1.580 | 1.580 | 318,416 |
| 2025-12-05 | 1.810 | 1.820 | 1.630 | 1.700 | 1.700 | 699,303 |
| 2025-12-04 | 1.820 | 1.880 | 1.800 | 1.800 | 1.800 | 358,358 |
| 2025-12-03 | 1.920 | 1.930 | 1.820 | 1.850 | 1.850 | 294,778 |
| 2025-12-02 | 1.940 | 1.990 | 1.870 | 1.920 | 1.920 | 522,785 |
| 2025-12-01 | 1.950 | 1.950 | 1.800 | 1.900 | 1.900 | 987,689 |
| 2025-11-28 | 2.330 | 2.380 | 2.070 | 2.350 | 2.350 | 1,487,974 |
| 2025-11-27 | 2.130 | 2.470 | 2.130 | 2.430 | 2.430 | 831,132 |
| 2025-11-26 | 1.850 | 2.030 | 1.740 | 2.000 | 2.000 | 1,315,823 |
| 2025-11-25 | 1.480 | 1.700 | 1.430 | 1.700 | 1.700 | 618,938 |
| 2025-11-24 | 1.380 | 1.490 | 1.330 | 1.380 | 1.380 | 672,802 |
| 2025-11-21 | 1.350 | 1.390 | 1.300 | 1.300 | 1.300 | 505,551 |
| 2025-11-20 | 1.480 | 1.580 | 1.390 | 1.450 | 1.450 | 545,465 |
| 2025-11-19 | 1.580 | 1.580 | 1.420 | 1.490 | 1.490 | 672,370 |
| 2025-11-18 | 1.450 | 1.560 | 1.450 | 1.490 | 1.490 | 697,401 |
| 2025-11-17 | 1.700 | 1.750 | 1.420 | 1.460 | 1.460 | 882,628 |
| 2025-11-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 410 |
| 2025-11-13 | 2.240 | 2.250 | 2.010 | 2.050 | 2.050 | 1,177,066 |
| 2025-11-12 | 2.360 | 2.400 | 2.220 | 2.400 | 2.400 | 273,082 |
| 2025-11-11 | 2.360 | 2.400 | 2.320 | 2.320 | 2.320 | 225,988 |
| 2025-11-10 | 2.460 | 2.500 | 2.390 | 2.500 | 2.500 | 305,409 |
| 2025-11-07 | 2.150 | 2.320 | 2.100 | 2.320 | 2.320 | 307,505 |
| 2025-11-06 | 2.290 | 2.420 | 2.270 | 2.320 | 2.320 | 368,597 |
| 2025-11-05 | 2.450 | 2.500 | 2.390 | 2.490 | 2.490 | 653,344 |
| 2025-11-04 | 2.540 | 2.630 | 2.470 | 2.530 | 2.530 | 633,185 |
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.