DeFi Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.800 | 4.950 | 4.610 | 4.870 | 4.870 | 807,955 |
| 2025-02-12 | 4.420 | 4.840 | 4.420 | 4.820 | 4.820 | 1,069,834 |
| 2025-02-11 | 4.520 | 4.600 | 4.280 | 4.540 | 4.540 | 700,628 |
| 2025-02-10 | 4.300 | 4.750 | 4.250 | 4.500 | 4.500 | 761,976 |
| 2025-02-07 | 4.480 | 4.540 | 4.300 | 4.320 | 4.320 | 361,689 |
| 2025-02-06 | 4.260 | 4.500 | 4.200 | 4.440 | 4.440 | 889,135 |
| 2025-02-05 | 4.200 | 4.530 | 4.050 | 4.510 | 4.510 | 779,399 |
| 2025-02-04 | 4.140 | 4.400 | 4.140 | 4.200 | 4.200 | 512,204 |
| 2025-02-03 | 3.800 | 4.440 | 3.800 | 4.320 | 4.320 | 1,321,187 |
| 2025-01-31 | 4.680 | 4.730 | 4.365 | 4.550 | 4.550 | 195,786 |
| 2025-01-30 | 4.580 | 4.690 | 4.530 | 4.610 | 4.610 | 60,977 |
| 2025-01-29 | 4.520 | 4.590 | 4.410 | 4.525 | 4.525 | 51,325 |
| 2025-01-28 | 4.200 | 4.600 | 4.200 | 4.520 | 4.520 | 441,959 |
| 2025-01-27 | 4.190 | 4.370 | 4.000 | 4.330 | 4.330 | 694,591 |
| 2025-01-24 | 4.640 | 4.850 | 4.500 | 4.550 | 4.550 | 1,456,818 |
| 2025-01-23 | 4.480 | 4.750 | 4.420 | 4.600 | 4.600 | 1,200,867 |
| 2025-01-22 | 4.400 | 4.590 | 4.340 | 4.530 | 4.530 | 477,150 |
| 2025-01-21 | 4.410 | 4.610 | 4.240 | 4.470 | 4.470 | 730,539 |
| 2025-01-20 | 4.770 | 4.770 | 4.120 | 4.410 | 4.410 | 537,265 |
| 2025-01-17 | 4.600 | 4.700 | 4.500 | 4.590 | 4.590 | 767,158 |
| 2025-01-16 | 4.250 | 4.500 | 4.200 | 4.430 | 4.430 | 656,733 |
| 2025-01-15 | 3.960 | 4.460 | 3.960 | 4.345 | 4.345 | 1,061,760 |
| 2025-01-14 | 4.000 | 4.180 | 3.850 | 3.900 | 3.900 | 776,886 |
| 2025-01-13 | 3.600 | 3.940 | 3.570 | 3.890 | 3.890 | 977,269 |
| 2025-01-10 | 3.950 | 4.090 | 3.870 | 4.090 | 4.090 | 552,361 |
| 2025-01-09 | 3.820 | 4.090 | 3.710 | 3.710 | 3.710 | 649,750 |
| 2025-01-08 | 4.210 | 4.220 | 3.810 | 4.060 | 4.060 | 1,334,385 |
| 2025-01-07 | 4.420 | 4.500 | 4.180 | 4.330 | 4.330 | 704,671 |
| 2025-01-06 | 4.590 | 4.820 | 4.500 | 4.680 | 4.680 | 624,196 |
| 2025-01-03 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,000 |
| 2025-01-02 | 3.990 | 4.220 | 3.990 | 4.190 | 4.190 | 454,413 |
| 2024-12-31 | 3.890 | 3.990 | 3.760 | 3.900 | 3.900 | 266,861 |
| 2024-12-30 | 3.890 | 3.900 | 3.720 | 3.880 | 3.880 | 626,931 |
| 2024-12-27 | 4.150 | 4.270 | 3.880 | 4.100 | 4.100 | 538,742 |
| 2024-12-24 | 3.960 | 4.370 | 3.910 | 4.230 | 4.230 | 494,182 |
| 2024-12-23 | 3.960 | 4.010 | 3.540 | 3.970 | 3.970 | 713,620 |
| 2024-12-20 | 3.120 | 4.040 | 3.120 | 3.770 | 3.770 | 110,757 |
| 2024-12-19 | 4.010 | 4.190 | 3.390 | 3.620 | 3.620 | 1,687,641 |
| 2024-12-18 | 4.470 | 4.500 | 3.800 | 3.950 | 3.950 | 1,398,616 |
| 2024-12-17 | 4.740 | 4.750 | 4.490 | 4.550 | 4.550 | 521,920 |
| 2024-12-16 | 4.800 | 4.930 | 4.530 | 4.560 | 4.560 | 1,016,164 |
| 2024-12-13 | 4.740 | 4.800 | 4.450 | 4.770 | 4.770 | 673,927 |
| 2024-12-12 | 4.750 | 4.920 | 4.485 | 4.600 | 4.600 | 1,138,521 |
| 2024-12-11 | 4.900 | 4.900 | 4.470 | 4.710 | 4.710 | 1,083,405 |
| 2024-12-10 | 4.950 | 5.080 | 4.130 | 4.490 | 4.490 | 2,578,309 |
| 2024-12-09 | 5.100 | 5.190 | 4.660 | 4.780 | 4.780 | 1,843,285 |
| 2024-12-06 | 4.780 | 5.240 | 4.680 | 5.240 | 5.240 | 2,480,813 |
| 2024-12-05 | 5.000 | 5.115 | 4.320 | 4.500 | 4.500 | 2,819,432 |
| 2024-12-04 | 4.440 | 4.880 | 4.280 | 4.800 | 4.800 | 2,602,135 |
| 2024-12-03 | 3.850 | 4.110 | 3.810 | 4.110 | 4.110 | 1,944,305 |
| 2024-12-02 | 3.550 | 3.870 | 3.520 | 3.800 | 3.800 | 2,040,884 |
| 2024-11-29 | 3.420 | 3.570 | 3.400 | 3.430 | 3.430 | 1,284,616 |
| 2024-11-28 | 3.380 | 3.380 | 3.240 | 3.310 | 3.310 | 591,939 |
| 2024-11-27 | 3.200 | 3.420 | 3.090 | 3.190 | 3.190 | 1,359,483 |
| 2024-11-26 | 3.100 | 3.340 | 3.020 | 3.170 | 3.170 | 1,461,623 |
| 2024-11-25 | 3.620 | 3.670 | 3.340 | 3.370 | 3.370 | 1,368,016 |
| 2024-11-22 | 3.330 | 3.630 | 3.310 | 3.600 | 3.600 | 2,575,916 |
| 2024-11-21 | 3.350 | 3.400 | 3.110 | 3.380 | 3.380 | 1,807,858 |
| 2024-11-20 | 3.210 | 3.410 | 3.070 | 3.150 | 3.150 | 2,739,444 |
| 2024-11-19 | 2.950 | 3.240 | 2.820 | 3.190 | 3.190 | 2,541,219 |
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.