DeFi Technologies Inc. (NEO:DEFI)
Canada flag Canada · Delayed Price · Currency is CAD
3.620
+0.100 (2.84%)
Aug 6, 2025, 4:00 PM EDT

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20253.553.623.453.623.622.84%204,070
Aug 5, 20253.763.763.523.523.52-5.12%226,735
Aug 1, 20253.573.763.553.713.710.27%375,519
Jul 31, 20253.803.973.703.703.70-2.63%648,583
Jul 30, 20253.803.953.773.803.80-2.56%321,439
Jul 29, 20254.024.023.813.903.90-2.99%386,420
Jul 28, 20254.114.113.964.024.020.50%274,208
Jul 25, 20254.114.113.814.004.00-6.10%710,148
Jul 24, 20254.264.654.054.264.26-583,051
Jul 23, 20254.304.374.214.264.260.95%277,561
Jul 22, 20254.504.524.224.224.22-6.01%712,662
Jul 21, 20254.564.684.464.494.49-0.22%1,146,230
Jul 18, 20254.604.734.414.504.50-0.66%632,480
Jul 17, 20254.654.694.454.534.53-3.41%426,750
Jul 16, 20254.504.694.404.694.694.22%608,504
Jul 15, 20254.754.754.324.504.50-6.05%602,933
Jul 14, 20254.504.884.474.794.7914.05%1,432,315
Jul 11, 20254.074.294.024.204.205.00%443,222
Jul 10, 20253.974.063.844.004.004.44%709,827
Jul 9, 20254.084.083.833.833.83-2.54%206,364
Jul 8, 20253.914.083.863.933.933.42%395,416
Jul 7, 20254.084.153.803.803.80-5.00%310,897
Jul 4, 20254.184.204.004.004.00-4.31%281,096
Jul 3, 20254.084.394.084.184.182.45%523,974
Jul 2, 20253.924.083.804.084.083.29%603,895
Jun 30, 20253.894.093.803.953.951.80%512,584
Jun 27, 20253.953.953.753.883.88-2.51%182,140
Jun 26, 20253.853.983.823.983.98-0.50%138,557
Jun 25, 20254.164.193.914.004.00-0.25%260,977
Jun 24, 20254.144.243.954.014.015.53%459,269
Jun 23, 20253.593.913.503.803.805.85%496,187
Jun 20, 20253.863.903.513.593.59-4.27%1,330,770
Jun 19, 20253.803.833.613.753.75-0.53%500,526
Jun 18, 20253.723.943.563.773.77-1.05%611,998
Jun 17, 20253.823.883.723.813.811.33%283,646
Jun 16, 20253.944.003.743.763.763.87%370,518
Jun 13, 20253.924.053.623.623.62-11.92%893,643
Jun 12, 20254.284.284.004.114.11-3.97%770,285
Jun 11, 20254.444.494.224.284.28-5.73%557,481
Jun 10, 20254.704.704.434.544.54-4.22%463,198
Jun 9, 20254.704.794.504.744.743.49%304,327
Jun 6, 20254.324.744.204.584.589.05%679,427
Jun 5, 20254.704.704.154.204.20-10.06%620,230
Jun 4, 20254.714.774.534.674.67-2.71%369,784
Jun 3, 20254.744.854.584.804.803.23%328,479
Jun 2, 20254.844.934.654.654.65-14.68%554,329
May 30, 20254.715.454.455.455.4514.26%1,551,552
May 29, 20255.115.134.594.774.77-6.29%765,437
May 28, 20254.965.304.945.095.09-4.50%712,311
May 27, 20254.945.344.825.335.335.75%1,039,083