DeFi Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.620 | 3.720 | 3.470 | 3.540 | 3.540 | 371,756 |
| 2025-08-06 | 3.550 | 3.620 | 3.450 | 3.620 | 3.620 | 204,670 |
| 2025-08-05 | 3.760 | 3.760 | 3.520 | 3.520 | 3.520 | 226,735 |
| 2025-08-01 | 3.570 | 3.760 | 3.550 | 3.710 | 3.710 | 375,519 |
| 2025-07-31 | 3.800 | 3.970 | 3.700 | 3.700 | 3.700 | 648,583 |
| 2025-07-30 | 3.800 | 3.950 | 3.770 | 3.800 | 3.800 | 321,439 |
| 2025-07-29 | 4.020 | 4.020 | 3.810 | 3.900 | 3.900 | 386,420 |
| 2025-07-28 | 4.110 | 4.110 | 3.960 | 4.020 | 4.020 | 274,208 |
| 2025-07-25 | 4.110 | 4.110 | 3.810 | 4.000 | 4.000 | 710,148 |
| 2025-07-24 | 4.260 | 4.650 | 4.050 | 4.260 | 4.260 | 583,051 |
| 2025-07-23 | 4.300 | 4.370 | 4.210 | 4.260 | 4.260 | 277,561 |
| 2025-07-22 | 4.500 | 4.520 | 4.220 | 4.220 | 4.220 | 712,662 |
| 2025-07-21 | 4.560 | 4.680 | 4.460 | 4.490 | 4.490 | 1,146,230 |
| 2025-07-18 | 4.600 | 4.730 | 4.410 | 4.500 | 4.500 | 632,480 |
| 2025-07-17 | 4.650 | 4.690 | 4.450 | 4.530 | 4.530 | 426,750 |
| 2025-07-16 | 4.500 | 4.690 | 4.400 | 4.690 | 4.690 | 608,504 |
| 2025-07-15 | 4.750 | 4.750 | 4.320 | 4.500 | 4.500 | 602,933 |
| 2025-07-14 | 4.500 | 4.880 | 4.470 | 4.790 | 4.790 | 1,432,315 |
| 2025-07-11 | 4.070 | 4.290 | 4.020 | 4.200 | 4.200 | 443,222 |
| 2025-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,000 |
| 2025-07-09 | 4.080 | 4.080 | 3.830 | 3.830 | 3.830 | 206,364 |
| 2025-07-08 | 3.910 | 4.080 | 3.860 | 3.930 | 3.930 | 395,416 |
| 2025-07-07 | 4.080 | 4.150 | 3.800 | 3.800 | 3.800 | 310,897 |
| 2025-07-04 | 4.180 | 4.200 | 4.000 | 4.000 | 4.000 | 281,096 |
| 2025-07-03 | 4.080 | 4.390 | 4.080 | 4.180 | 4.180 | 523,974 |
| 2025-07-02 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,200 |
| 2025-06-30 | 3.890 | 4.090 | 3.800 | 3.950 | 3.950 | 512,584 |
| 2025-06-27 | 3.950 | 3.950 | 3.750 | 3.880 | 3.880 | 182,140 |
| 2025-06-26 | 3.850 | 3.980 | 3.820 | 3.980 | 3.980 | 138,557 |
| 2025-06-25 | 4.160 | 4.190 | 3.910 | 4.000 | 4.000 | 260,977 |
| 2025-06-24 | 4.140 | 4.240 | 3.950 | 4.010 | 4.010 | 459,269 |
| 2025-06-23 | 3.590 | 3.910 | 3.500 | 3.800 | 3.800 | 496,187 |
| 2025-06-20 | 3.860 | 3.900 | 3.510 | 3.590 | 3.590 | 1,330,770 |
| 2025-06-19 | 3.800 | 3.830 | 3.610 | 3.750 | 3.750 | 500,526 |
| 2025-06-18 | 3.720 | 3.940 | 3.560 | 3.770 | 3.770 | 611,998 |
| 2025-06-17 | 3.820 | 3.880 | 3.720 | 3.810 | 3.810 | 283,646 |
| 2025-06-16 | 3.940 | 4.000 | 3.740 | 3.760 | 3.760 | 370,518 |
| 2025-06-13 | 3.920 | 4.050 | 3.620 | 3.620 | 3.620 | 893,643 |
| 2025-06-12 | 4.280 | 4.280 | 4.000 | 4.110 | 4.110 | 770,285 |
| 2025-06-11 | 4.440 | 4.490 | 4.220 | 4.280 | 4.280 | 557,481 |
| 2025-06-10 | 4.700 | 4.700 | 4.430 | 4.540 | 4.540 | 463,198 |
| 2025-06-09 | 4.700 | 4.790 | 4.500 | 4.740 | 4.740 | 304,327 |
| 2025-06-06 | 4.320 | 4.740 | 4.200 | 4.580 | 4.580 | 679,427 |
| 2025-06-05 | 4.700 | 4.700 | 4.150 | 4.200 | 4.200 | 620,230 |
| 2025-06-04 | 4.710 | 4.770 | 4.530 | 4.670 | 4.670 | 369,784 |
| 2025-06-03 | 4.740 | 4.850 | 4.580 | 4.800 | 4.800 | 328,479 |
| 2025-06-02 | 4.840 | 4.930 | 4.650 | 4.650 | 4.650 | 554,329 |
| 2025-05-30 | 4.710 | 5.450 | 4.450 | 5.450 | 5.450 | 1,551,552 |
| 2025-05-29 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 200 |
| 2025-05-28 | 4.960 | 5.300 | 4.940 | 5.090 | 5.090 | 712,311 |
| 2025-05-27 | 4.940 | 5.340 | 4.820 | 5.330 | 5.330 | 1,039,083 |
| 2025-05-26 | 5.000 | 5.050 | 4.900 | 5.040 | 5.040 | 238,701 |
| 2025-05-23 | 5.030 | 5.210 | 4.900 | 4.970 | 4.970 | 748,058 |
| 2025-05-22 | 5.080 | 5.340 | 4.980 | 5.300 | 5.300 | 713,884 |
| 2025-05-21 | 5.170 | 5.210 | 4.770 | 4.970 | 4.970 | 824,139 |
| 2025-05-20 | 5.420 | 5.450 | 5.080 | 5.250 | 5.250 | 582,748 |
| 2025-05-16 | 5.480 | 5.520 | 5.200 | 5.200 | 5.200 | 483,817 |
| 2025-05-15 | 5.420 | 5.660 | 5.150 | 5.320 | 5.320 | 438,525 |
| 2025-05-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2025-05-13 | 5.830 | 6.130 | 5.600 | 5.780 | 5.780 | 1,211,148 |
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.