Prophecy DeFi Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.040	0.040	0.025	0.025	0.025	1,733,717
2024-03-04	0.030	0.040	0.030	0.035	0.035	4,349,400
2024-03-01	0.030	0.030	0.025	0.030	0.030	301,300
2024-02-29	0.040	0.040	0.030	0.030	0.030	919,335
2024-02-28	0.035	0.040	0.035	0.035	0.035	749,360
2024-02-27	0.030	0.035	0.030	0.030	0.030	678,150
2024-02-26	0.025	0.030	0.025	0.025	0.025	240,000
2024-02-23	0.020	0.020	0.020	0.020	0.020	150,500
2024-02-22	0.025	0.025	0.020	0.020	0.020	58,500
2024-02-21	0.025	0.025	0.025	0.025	0.025	14,000
2024-02-20	0.030	0.030	0.025	0.025	0.025	506,402
2024-02-16	0.030	0.030	0.030	0.030	0.030	214,000
2024-02-15	0.030	0.035	0.025	0.030	0.030	865,955
2024-02-14	0.030	0.030	0.025	0.030	0.030	824,000
2024-02-13	0.025	0.025	0.020	0.025	0.025	225,800
2024-02-12	0.030	0.030	0.025	0.025	0.025	2,266,791
2024-02-09	0.025	0.030	0.025	0.030	0.030	1,268,943
2024-02-08	0.020	0.020	0.015	0.020	0.020	731,000
2024-02-07	0.020	0.020	0.020	0.020	0.020	200,000
2024-02-06	0.015	0.015	0.015	0.015	0.015	29,000
2024-02-05	0.020	0.020	0.015	0.020	0.020	318,000
2024-02-02	0.015	0.015	0.015	0.015	0.015	2,061,500
2024-02-01	0.020	0.020	0.020	0.020	0.020	1,763,000
2024-01-31	0.025	0.030	0.025	0.025	0.025	271,800
2024-01-30	0.025	0.030	0.025	0.025	0.025	401,500
2024-01-29	0.030	0.030	0.025	0.025	0.025	208,000
2024-01-26	0.020	0.030	0.020	0.030	0.030	650,676
2024-01-25	0.025	0.025	0.015	0.025	0.025	1,718,684
2024-01-24	0.025	0.030	0.025	0.030	0.030	430,839
2024-01-23	0.030	0.030	0.025	0.025	0.025	106,947
2024-01-22	0.030	0.030	0.025	0.025	0.025	389,200
2024-01-19	0.030	0.030	0.025	0.025	0.025	143,782
2024-01-18	0.035	0.035	0.030	0.030	0.030	258,499
2024-01-17	0.030	0.030	0.030	0.030	0.030	691,000
2024-01-16	0.035	0.035	0.035	0.035	0.035	165,357
2024-01-15	0.035	0.040	0.035	0.040	0.040	205,146
2024-01-12	0.035	0.040	0.030	0.040	0.040	1,374,368
2024-01-11	0.045	0.050	0.040	0.040	0.040	836,415
2024-01-10	0.035	0.045	0.035	0.045	0.045	1,736,629
2024-01-09	0.035	0.040	0.035	0.035	0.035	437,992
2024-01-08	0.035	0.040	0.035	0.040	0.040	1,397,660
2024-01-05	0.035	0.035	0.030	0.035	0.035	625,000
2024-01-04	0.035	0.040	0.035	0.040	0.040	339,961
2024-01-03	0.030	0.040	0.030	0.040	0.040	1,354,258
2024-01-02	0.040	0.040	0.030	0.030	0.030	2,661,801
2023-12-29	0.040	0.040	0.020	0.035	0.035	4,125,467
2023-12-28	0.040	0.045	0.035	0.040	0.040	413,900
2023-12-27	0.025	0.045	0.025	0.045	0.045	526,596
2023-12-22	0.020	0.035	0.020	0.030	0.030	1,574,789
2023-12-21	0.020	0.020	0.020	0.020	0.020	289,000
2023-12-20	0.020	0.020	0.020	0.020	0.020	325,000
2023-12-19	0.020	0.020	0.020	0.020	0.020	758,000
2023-12-18	0.015	0.025	0.015	0.020	0.020	721,800
2023-12-15	0.020	0.020	0.020	0.020	0.020	779,000
2023-12-14	0.025	0.025	0.025	0.025	0.025	75,000
2023-12-13	0.020	0.030	0.020	0.030	0.030	415,698
2023-12-12	0.025	0.030	0.025	0.025	0.025	259,050
2023-12-11	0.020	0.030	0.020	0.030	0.030	2,403,958
2023-12-08	0.025	0.030	0.025	0.025	0.025	701,000
2023-12-07	0.025	0.030	0.025	0.030	0.030	1,627,027

← NewerPage 12 of 21 · 1,255 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.