DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 1.400
+0.020 (1.45%)
Jan 9, 2026, 4:00 PM EST
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.35 | 1.47 | 1.33 | 1.41 | - | 2.17% | 210,884 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -2.13% | 239,627 |
| Jan 7, 2026 | 1.24 | 1.48 | 1.24 | 1.41 | 1.41 | 9.30% | 473,012 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -0.77% | 497,418 |
| Jan 5, 2026 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | 5.69% | 270,821 |
| Jan 2, 2026 | 1.11 | 1.23 | 1.06 | 1.23 | 1.23 | 17.14% | 526,416 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.01 | 1.05 | 1.05 | -2.78% | 317,458 |
| Dec 30, 2025 | 1.00 | 1.14 | 1.00 | 1.08 | 1.08 | 6.93% | 860,443 |
| Dec 29, 2025 | 1.05 | 1.13 | 1.00 | 1.01 | 1.01 | -19.84% | 1,124,443 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -0.79% | 409,943 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -6.62% | 430,825 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.34 | 1.36 | 1.36 | -3.55% | 435,341 |
| Dec 19, 2025 | 1.42 | 1.49 | 1.38 | 1.41 | 1.41 | 1.44% | 317,657 |
| Dec 17, 2025 | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | -6.08% | 312,711 |
| Dec 16, 2025 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 4.96% | 324,824 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.39 | 1.41 | 1.41 | -6.00% | 388,714 |
| Dec 12, 2025 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | 339,135 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -6.06% | 150,319 |
| Dec 10, 2025 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 3.12% | 152,001 |
| Dec 9, 2025 | 1.57 | 1.71 | 1.57 | 1.60 | 1.60 | 1.27% | 341,193 |
| Dec 8, 2025 | 1.62 | 1.67 | 1.54 | 1.58 | 1.58 | -7.06% | 318,416 |
| Dec 5, 2025 | 1.81 | 1.82 | 1.63 | 1.70 | 1.70 | -5.56% | 699,303 |
| Dec 4, 2025 | 1.82 | 1.88 | 1.80 | 1.80 | 1.80 | -2.70% | 358,358 |
| Dec 3, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -3.65% | 294,778 |
| Dec 2, 2025 | 1.94 | 1.99 | 1.87 | 1.92 | 1.92 | 1.05% | 522,785 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.80 | 1.90 | 1.90 | -19.15% | 987,689 |
| Nov 28, 2025 | 2.33 | 2.38 | 2.07 | 2.35 | 2.35 | -3.29% | 1,487,974 |
| Nov 27, 2025 | 2.13 | 2.47 | 2.13 | 2.43 | 2.43 | 21.50% | 831,132 |
| Nov 26, 2025 | 1.85 | 2.03 | 1.74 | 2.00 | 2.00 | 17.65% | 1,315,823 |
| Nov 25, 2025 | 1.48 | 1.70 | 1.43 | 1.70 | 1.70 | 23.19% | 618,938 |
| Nov 24, 2025 | 1.38 | 1.49 | 1.33 | 1.38 | 1.38 | 6.15% | 672,802 |
| Nov 21, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -10.34% | 505,551 |
| Nov 20, 2025 | 1.48 | 1.58 | 1.39 | 1.45 | 1.45 | -2.68% | 545,465 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.42 | 1.49 | 1.49 | - | 672,370 |
| Nov 18, 2025 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 2.05% | 697,401 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.42 | 1.46 | 1.46 | -15.61% | 882,628 |
| Nov 14, 2025 | 1.46 | 1.84 | 1.42 | 1.73 | 1.73 | -15.61% | 1,551,256 |
| Nov 13, 2025 | 2.24 | 2.25 | 2.01 | 2.05 | 2.05 | -14.58% | 1,177,066 |
| Nov 12, 2025 | 2.36 | 2.40 | 2.22 | 2.40 | 2.40 | 3.45% | 273,082 |
| Nov 11, 2025 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | -7.20% | 225,988 |
| Nov 10, 2025 | 2.46 | 2.50 | 2.39 | 2.50 | 2.50 | 7.76% | 305,409 |
| Nov 7, 2025 | 2.15 | 2.32 | 2.10 | 2.32 | 2.32 | - | 307,505 |
| Nov 6, 2025 | 2.29 | 2.42 | 2.27 | 2.32 | 2.32 | -6.83% | 368,597 |
| Nov 5, 2025 | 2.45 | 2.50 | 2.39 | 2.49 | 2.49 | -1.58% | 653,344 |
| Nov 4, 2025 | 2.54 | 2.63 | 2.47 | 2.53 | 2.53 | -9.64% | 633,185 |
| Nov 3, 2025 | 2.75 | 2.80 | 2.62 | 2.80 | 2.80 | -6.04% | 681,888 |
| Oct 31, 2025 | 2.55 | 2.98 | 2.50 | 2.98 | 2.98 | 19.68% | 1,256,066 |
| Oct 30, 2025 | 2.50 | 2.61 | 2.48 | 2.49 | 2.49 | -6.74% | 504,707 |
| Oct 29, 2025 | 2.82 | 2.82 | 2.67 | 2.67 | 2.67 | -4.64% | 604,405 |
| Oct 28, 2025 | 2.97 | 2.97 | 2.79 | 2.80 | 2.80 | -5.41% | 416,802 |