DeFi Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.640	0.640	0.600	0.630	0.630	347,446
2026-10-15	0.610	0.670	0.600	0.670	0.670	168,465
2026-10-14	0.620	0.660	0.620	0.660	0.660	63,021
2026-10-13	0.660	0.665	0.630	0.640	0.640	475,481
2026-10-09	0.670	0.700	0.660	0.700	0.700	113,597
2026-10-08	0.710	0.710	0.680	0.690	0.690	195,605
2026-10-07	0.720	0.730	0.700	0.730	0.730	71,584
2026-10-06	0.730	0.760	0.710	0.760	0.760	141,688
2026-10-05	0.750	0.750	0.710	0.750	0.750	318,002
2026-10-02	0.740	0.770	0.730	0.760	0.760	402,492
2026-10-01	0.670	0.730	0.670	0.730	0.730	256,998
2026-09-30	0.700	0.730	0.680	0.700	0.700	187,190
2026-09-29	0.710	0.720	0.680	0.680	0.680	106,100
2026-09-28	0.710	0.760	0.680	0.760	0.760	149,433
2026-09-25	0.780	0.780	0.720	0.760	0.760	45,917
2026-09-24	0.750	0.770	0.720	0.760	0.760	167,807
2026-09-23	0.820	0.820	0.740	0.820	0.820	101,817
2026-09-22	0.810	0.820	0.810	0.820	0.820	500
2026-09-21	0.810	0.830	0.790	0.820	0.820	443,253
2026-09-18	0.690	0.800	0.690	0.760	0.760	840,931
2026-09-17	0.720	0.730	0.650	0.650	0.650	337,716
2026-09-16	0.730	0.730	0.690	0.710	0.710	311,626
2026-09-15	0.850	0.850	0.730	0.760	0.760	360,354
2026-09-14	0.870	0.870	0.800	0.850	0.850	90,805
2026-09-11	0.770	0.860	0.770	0.860	0.860	198,654
2026-09-10	0.775	0.860	0.770	0.860	0.860	5,000
2026-09-09	0.860	0.860	0.830	0.860	0.860	104,489
2026-09-08	0.890	0.900	0.830	0.870	0.870	599,802
2026-09-04	0.950	0.960	0.900	0.920	0.920	212,548
2026-09-03	0.910	0.950	0.880	0.950	0.950	347,609
2026-09-02	0.930	0.930	0.850	0.900	0.900	198,268
2026-09-01	0.850	0.960	0.850	0.940	0.940	712,955
2026-08-31	0.850	0.850	0.800	0.810	0.810	268,210
2026-08-28	0.910	0.920	0.850	0.860	0.860	194,928
2026-08-27	0.850	0.900	0.810	0.810	0.810	17,688
2026-08-26	0.830	0.830	0.800	0.810	0.810	32,667
2026-08-25	0.860	0.880	0.810	0.810	0.810	96,843
2026-08-24	0.900	0.920	0.810	0.810	0.810	545,993
2026-08-21	0.750	0.850	0.750	0.810	0.810	600,663
2026-08-20	0.700	0.720	0.690	0.700	0.700	418,223
2026-08-19	0.610	0.680	0.600	0.600	0.600	30,984
2026-08-18	0.630	0.650	0.600	0.600	0.600	213,472
2026-08-17	0.680	0.680	0.630	0.630	0.630	110,882
2026-08-14	0.640	0.700	0.610	0.690	0.690	407,334
2026-08-13	0.730	0.730	0.640	0.640	0.640	241,677
2026-08-12	0.670	0.730	0.670	0.700	0.700	302,252
2026-08-11	0.620	0.660	0.620	0.650	0.650	49,309
2026-08-10	0.650	0.690	0.630	0.640	0.640	91,134
2026-08-07	0.620	0.680	0.620	0.680	0.680	60,083
2026-08-06	0.630	0.680	0.620	0.620	0.620	108,971
2026-08-05	0.660	0.700	0.650	0.650	0.650	225,946
2026-08-04	0.640	0.680	0.630	0.640	0.640	201,930
2026-07-31	0.610	0.610	0.560	0.560	0.560	228,207
2026-07-30	0.580	0.600	0.570	0.570	0.570	31,247
2026-07-29	0.590	0.600	0.550	0.550	0.550	196,695
2026-07-28	0.640	0.640	0.640	0.640	0.640	2,000
2026-07-27	0.590	0.600	0.550	0.590	0.590	29,683
2026-07-24	0.580	0.590	0.550	0.590	0.590	127,935
2026-07-23	0.590	0.590	0.550	0.570	0.570	144,316
2026-07-22	0.600	0.600	0.570	0.580	0.580	96,987

Page 1 of 3 · 125 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.