DeFi Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.750 | 2.800 | 2.620 | 2.800 | 2.800 | 681,888 |
| 2025-10-31 | 2.550 | 2.980 | 2.500 | 2.980 | 2.980 | 1,256,066 |
| 2025-10-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 9,800 |
| 2025-10-29 | 2.820 | 2.820 | 2.670 | 2.670 | 2.670 | 604,405 |
| 2025-10-28 | 2.970 | 2.970 | 2.790 | 2.800 | 2.800 | 416,802 |
| 2025-10-27 | 2.860 | 2.960 | 2.845 | 2.960 | 2.960 | 299,549 |
| 2025-10-24 | 2.900 | 2.930 | 2.810 | 2.810 | 2.810 | 416,586 |
| 2025-10-23 | 2.800 | 2.880 | 2.760 | 2.800 | 2.800 | 444,131 |
| 2025-10-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 923 |
| 2025-10-21 | 3.050 | 3.070 | 2.960 | 2.980 | 2.980 | 446,711 |
| 2025-10-20 | 3.030 | 3.100 | 2.920 | 3.040 | 3.040 | 806,540 |
| 2025-10-17 | 2.990 | 2.990 | 2.790 | 2.900 | 2.900 | 501,969 |
| 2025-10-16 | 2.980 | 3.140 | 2.930 | 2.970 | 2.970 | 574,455 |
| 2025-10-15 | 3.000 | 3.000 | 2.880 | 2.900 | 2.900 | 340,220 |
| 2025-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2025-10-10 | 3.090 | 3.110 | 2.860 | 2.970 | 2.970 | 519,726 |
| 2025-10-09 | 3.140 | 3.140 | 3.000 | 3.100 | 3.100 | 588,639 |
| 2025-10-08 | 3.130 | 3.170 | 3.100 | 3.120 | 3.120 | 490,206 |
| 2025-10-07 | 3.130 | 3.145 | 2.990 | 3.130 | 3.130 | 580,790 |
| 2025-10-06 | 3.170 | 3.200 | 3.050 | 3.150 | 3.150 | 527,351 |
| 2025-10-03 | 3.090 | 3.120 | 3.000 | 3.100 | 3.100 | 363,913 |
| 2025-10-02 | 3.080 | 3.090 | 2.970 | 3.010 | 3.010 | 436,262 |
| 2025-10-01 | 2.880 | 3.050 | 2.850 | 3.050 | 3.050 | 787,327 |
| 2025-09-30 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 640 |
| 2025-09-29 | 2.960 | 3.040 | 2.930 | 2.970 | 2.970 | 334,188 |
| 2025-09-26 | 3.150 | 3.150 | 2.920 | 2.960 | 2.960 | 585,906 |
| 2025-09-25 | 3.130 | 3.140 | 2.900 | 2.960 | 2.960 | 1,183,199 |
| 2025-09-24 | 3.630 | 3.880 | 3.620 | 3.680 | 3.680 | 1,150,078 |
| 2025-09-23 | 3.340 | 3.590 | 3.340 | 3.430 | 3.430 | 319,267 |
| 2025-09-22 | 3.300 | 3.450 | 3.250 | 3.450 | 3.450 | 265,672 |
| 2025-09-19 | 3.730 | 3.740 | 3.310 | 3.310 | 3.310 | 4,468,928 |
| 2025-09-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,300 |
| 2025-09-17 | 3.590 | 3.690 | 3.500 | 3.520 | 3.520 | 1,018,557 |
| 2025-09-16 | 3.650 | 3.660 | 3.500 | 3.600 | 3.600 | 802,103 |
| 2025-09-15 | 3.580 | 3.790 | 3.400 | 3.520 | 3.520 | 889,965 |
| 2025-09-12 | 3.500 | 3.500 | 3.260 | 3.370 | 3.370 | 564,513 |
| 2025-09-11 | 2.980 | 3.280 | 2.980 | 3.160 | 3.160 | 658,038 |
| 2025-09-10 | 2.970 | 3.100 | 2.920 | 2.990 | 2.990 | 447,953 |
| 2025-09-09 | 2.990 | 2.990 | 2.840 | 2.920 | 2.920 | 187,172 |
| 2025-09-08 | 2.770 | 3.000 | 2.760 | 3.000 | 3.000 | 219,897 |
| 2025-09-05 | 2.800 | 2.810 | 2.710 | 2.810 | 2.810 | 241,924 |
| 2025-09-04 | 2.830 | 2.830 | 2.720 | 2.750 | 2.750 | 250,500 |
| 2025-09-03 | 2.970 | 2.970 | 2.820 | 2.820 | 2.820 | 231,196 |
| 2025-09-02 | 2.790 | 2.950 | 2.750 | 2.920 | 2.920 | 202,796 |
| 2025-08-29 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 445,654 |
| 2025-08-28 | 2.960 | 3.010 | 2.910 | 2.910 | 2.910 | 168,374 |
| 2025-08-27 | 3.010 | 3.090 | 2.950 | 2.950 | 2.950 | 350,262 |
| 2025-08-26 | 2.990 | 3.050 | 2.940 | 2.970 | 2.970 | 468,285 |
| 2025-08-25 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 309,213 |
| 2025-08-22 | 2.970 | 3.190 | 2.970 | 3.000 | 3.000 | 653,539 |
| 2025-08-21 | 2.890 | 2.970 | 2.870 | 2.970 | 2.970 | 182,283 |
| 2025-08-20 | 2.950 | 2.970 | 2.830 | 2.970 | 2.970 | 583,737 |
| 2025-08-19 | 3.200 | 3.200 | 2.950 | 3.050 | 3.050 | 286,277 |
| 2025-08-18 | 3.190 | 3.200 | 2.960 | 3.200 | 3.200 | 452,353 |
| 2025-08-15 | 3.430 | 3.430 | 3.080 | 3.270 | 3.270 | 862,894 |
| 2025-08-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 600 |
| 2025-08-13 | 3.690 | 3.700 | 3.410 | 3.550 | 3.550 | 459,565 |
| 2025-08-12 | 4.000 | 4.000 | 3.410 | 3.540 | 3.540 | 810,986 |
| 2025-08-11 | 3.830 | 4.120 | 3.820 | 4.000 | 4.000 | 471,907 |
| 2025-08-08 | 3.540 | 3.630 | 3.480 | 3.630 | 3.630 | 344,931 |
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.