DeFi Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.800	2.980	2.800	2.930	2.930	885,660
2024-11-15	3.100	3.140	2.750	3.030	3.030	1,147,178
2024-11-14	3.010	3.030	2.610	2.930	2.930	1,936,778
2024-11-13	2.910	3.180	2.780	2.890	2.890	1,780,506
2024-11-12	2.900	3.210	2.840	3.030	3.030	1,551,386
2024-11-11	2.680	3.010	2.590	3.010	3.010	1,751,717
2024-11-08	2.540	2.550	2.330	2.400	2.400	1,054,505
2024-11-07	2.470	2.580	2.430	2.480	2.480	999,954
2024-11-06	2.560	2.820	2.420	2.440	2.440	1,582,305
2024-11-05	2.190	2.420	2.190	2.300	2.300	938,273
2024-11-04	2.250	2.300	2.080	2.100	2.100	984,328
2024-11-01	2.410	2.470	2.270	2.280	2.280	446,949
2024-10-31	2.520	2.550	2.310	2.370	2.370	437,323
2024-10-30	2.540	2.630	2.450	2.450	2.450	327,816
2024-10-29	2.510	2.710	2.500	2.630	2.630	916,589
2024-10-28	2.590	2.590	2.450	2.470	2.470	553,947
2024-10-25	2.510	2.680	2.450	2.470	2.470	542,830
2024-10-24	2.500	2.780	2.500	2.620	2.620	687,388
2024-10-23	2.490	2.555	2.420	2.500	2.500	534,057
2024-10-22	2.640	2.670	2.420	2.530	2.530	734,748
2024-10-21	2.740	2.750	2.560	2.640	2.640	357,323
2024-10-18	2.780	2.790	2.710	2.740	2.740	288,846
2024-10-17	2.820	2.830	2.730	2.730	2.730	372,503
2024-10-16	2.770	2.870	2.770	2.800	2.800	385,384
2024-10-15	2.860	2.900	2.700	2.750	2.750	597,630
2024-10-11	2.680	2.850	2.610	2.850	2.850	325,046
2024-10-10	2.620	2.740	2.560	2.650	2.650	368,791
2024-10-09	2.700	2.790	2.680	2.720	2.720	166,824
2024-10-08	2.860	2.890	2.690	2.690	2.690	319,041
2024-10-07	2.700	2.910	2.700	2.870	2.870	525,709
2024-10-04	2.690	2.810	2.630	2.710	2.710	312,691
2024-10-03	2.600	2.630	2.540	2.620	2.620	390,485
2024-10-02	2.640	2.700	2.560	2.600	2.600	511,558
2024-10-01	2.830	2.830	2.630	2.640	2.640	441,160
2024-09-30	2.750	2.890	2.750	2.820	2.820	349,723
2024-09-27	2.790	2.980	2.770	2.840	2.840	535,254
2024-09-26	2.930	2.950	2.790	2.790	2.790	538,462
2024-09-25	2.920	2.970	2.860	2.890	2.890	358,794
2024-09-24	2.800	2.950	2.690	2.950	2.950	751,157
2024-09-23	2.940	2.940	2.790	2.850	2.850	386,351
2024-09-20	2.900	2.950	2.800	2.910	2.910	41,557
2024-09-19	2.880	2.950	2.845	2.880	2.880	530,786
2024-09-18	2.830	2.910	2.770	2.780	2.780	170,393
2024-09-17	2.780	2.930	2.780	2.830	2.830	769,214
2024-09-16	2.730	2.790	2.580	2.700	2.700	435,349
2024-09-13	2.730	2.780	2.605	2.650	2.650	438,761
2024-09-12	2.750	2.760	2.650	2.730	2.730	471,381
2024-09-11	2.770	2.790	2.650	2.680	2.680	426,112
2024-09-10	2.800	2.850	2.700	2.770	2.770	597,247
2024-09-09	2.500	2.840	2.460	2.840	2.840	884,823
2024-09-06	2.550	2.690	2.290	2.350	2.350	799,677
2024-09-05	2.650	2.750	2.530	2.540	2.540	404,003
2024-09-04	2.630	2.750	2.460	2.670	2.670	788,220
2024-09-03	2.980	3.050	2.690	2.710	2.710	1,133,758
2024-08-30	3.050	3.100	2.950	2.990	2.990	514,960
2024-08-29	3.020	3.050	2.870	2.995	2.995	1,662,190
2024-08-28	2.800	3.000	2.780	2.870	2.870	947,731
2024-08-27	2.850	3.070	2.680	3.020	3.020	1,625,782
2024-08-26	2.900	3.090	2.880	2.950	2.950	1,501,013
2024-08-23	2.640	2.840	2.620	2.800	2.800	1,282,013

← NewerPage 9 of 21 · 1,258 trading daysOlder →

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.