DeFi Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.010 | 6.200 | 5.150 | 5.950 | 5.950 | 2,169,045 |
| 2025-05-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 7,100 |
| 2025-05-08 | 4.310 | 4.650 | 4.220 | 4.600 | 4.600 | 1,359,710 |
| 2025-05-07 | 4.190 | 4.300 | 4.120 | 4.300 | 4.300 | 612,936 |
| 2025-05-06 | 4.120 | 4.250 | 4.075 | 4.250 | 4.250 | 703,681 |
| 2025-05-05 | 4.100 | 4.300 | 4.000 | 4.300 | 4.300 | 887,792 |
| 2025-05-02 | 4.160 | 4.290 | 4.080 | 4.100 | 4.100 | 633,785 |
| 2025-05-01 | 4.070 | 4.170 | 3.910 | 4.100 | 4.100 | 955,260 |
| 2025-04-30 | 4.180 | 4.200 | 3.810 | 3.920 | 3.920 | 2,382,308 |
| 2025-04-29 | 4.200 | 4.300 | 4.120 | 4.250 | 4.250 | 1,099,556 |
| 2025-04-28 | 4.010 | 4.150 | 3.860 | 4.110 | 4.110 | 1,064,044 |
| 2025-04-25 | 3.520 | 3.820 | 3.490 | 3.500 | 3.500 | 210,967 |
| 2025-04-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 700 |
| 2025-04-23 | 3.290 | 3.390 | 3.040 | 3.180 | 3.180 | 739,351 |
| 2025-04-22 | 2.970 | 3.200 | 2.910 | 3.200 | 3.200 | 449,524 |
| 2025-04-21 | 3.250 | 3.250 | 2.860 | 2.910 | 2.910 | 284,316 |
| 2025-04-17 | 3.000 | 3.020 | 2.880 | 3.020 | 3.020 | 242,516 |
| 2025-04-16 | 3.060 | 3.110 | 2.850 | 3.000 | 3.000 | 718,122 |
| 2025-04-15 | 3.230 | 3.250 | 3.000 | 3.220 | 3.220 | 556,249 |
| 2025-04-14 | 3.260 | 3.260 | 3.090 | 3.090 | 3.090 | 867,157,133 |
| 2025-04-11 | 3.150 | 3.150 | 2.920 | 3.090 | 3.090 | 632,257 |
| 2025-04-10 | 3.130 | 3.150 | 2.440 | 2.440 | 2.440 | 435,644 |
| 2025-04-09 | 3.050 | 3.050 | 2.440 | 2.440 | 2.440 | 400 |
| 2025-04-08 | 3.010 | 3.080 | 2.440 | 2.440 | 2.440 | 947,517 |
| 2025-04-07 | 2.310 | 2.790 | 2.310 | 2.730 | 2.730 | 924,190 |
| 2025-04-04 | 2.830 | 2.900 | 2.650 | 2.840 | 2.840 | 827,139 |
| 2025-04-03 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 200 |
| 2025-04-02 | 3.210 | 3.300 | 3.160 | 3.300 | 3.300 | 352,157 |
| 2025-04-01 | 3.180 | 3.430 | 3.150 | 3.370 | 3.370 | 523,376 |
| 2025-03-31 | 3.600 | 3.600 | 3.020 | 3.020 | 3.020 | 703,913 |
| 2025-03-28 | 3.830 | 3.830 | 3.450 | 3.710 | 3.710 | 519,520 |
| 2025-03-27 | 3.800 | 3.990 | 3.740 | 3.900 | 3.900 | 362,107 |
| 2025-03-26 | 3.980 | 4.000 | 3.690 | 3.830 | 3.830 | 577,344 |
| 2025-03-25 | 4.150 | 4.200 | 3.860 | 4.000 | 4.000 | 609,535 |
| 2025-03-24 | 4.390 | 4.390 | 4.100 | 4.100 | 4.100 | 1,094,933 |
| 2025-03-21 | 4.110 | 4.525 | 3.990 | 4.230 | 4.230 | 7,694,887 |
| 2025-03-20 | 4.230 | 4.250 | 3.900 | 4.230 | 4.230 | 1,941,737 |
| 2025-03-19 | 3.850 | 4.290 | 3.850 | 4.260 | 4.260 | 1,570,491 |
| 2025-03-18 | 3.300 | 3.900 | 3.285 | 3.880 | 3.880 | 2,002,280 |
| 2025-03-17 | 2.780 | 3.690 | 2.770 | 3.550 | 3.550 | 2,497,394 |
| 2025-03-14 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2,000 |
| 2025-03-13 | 2.810 | 2.810 | 2.430 | 2.440 | 2.440 | 790,822 |
| 2025-03-12 | 2.950 | 2.990 | 2.680 | 2.770 | 2.770 | 922,285 |
| 2025-03-11 | 2.830 | 2.950 | 2.610 | 2.880 | 2.880 | 712,480 |
| 2025-03-10 | 3.300 | 3.350 | 2.610 | 2.940 | 2.940 | 1,317,376 |
| 2025-03-07 | 3.470 | 3.480 | 3.110 | 3.420 | 3.420 | 731,658 |
| 2025-03-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 300 |
| 2025-03-05 | 3.400 | 3.610 | 3.400 | 3.610 | 3.610 | 309,042 |
| 2025-03-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-03-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-02-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 153,242 |
| 2025-02-27 | 3.650 | 3.650 | 3.120 | 3.180 | 3.180 | 1,363,177 |
| 2025-02-26 | 3.330 | 3.500 | 3.080 | 3.370 | 3.370 | 820,711 |
| 2025-02-25 | 3.400 | 3.480 | 3.080 | 3.220 | 3.220 | 1,896,162 |
| 2025-02-24 | 4.000 | 4.060 | 3.700 | 3.920 | 3.920 | 745,989 |
| 2025-02-21 | 4.400 | 4.400 | 3.950 | 4.120 | 4.120 | 763,167 |
| 2025-02-20 | 4.400 | 4.420 | 4.250 | 4.420 | 4.420 | 402,877 |
| 2025-02-19 | 4.410 | 4.460 | 4.260 | 4.420 | 4.420 | 540,382 |
| 2025-02-18 | 4.630 | 4.750 | 4.270 | 4.390 | 4.390 | 874,216 |
| 2025-02-14 | 4.750 | 4.850 | 4.650 | 4.750 | 4.750 | 592,328 |
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.