DeFi Technologies Inc. (NEO:DEFI)
Canada flag Canada · Delayed Price · Currency is CAD
2.670
-0.130 (-4.64%)
Oct 29, 2025, 4:00 PM EDT

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.822.822.672.672.67-4.64%604,405
Oct 28, 20252.972.972.792.802.80-5.41%416,802
Oct 27, 20252.862.962.852.962.965.34%305,249
Oct 24, 20252.902.932.812.812.810.36%416,586
Oct 23, 20252.802.882.762.802.80-1.06%444,131
Oct 22, 20253.033.032.742.832.83-5.03%598,388
Oct 21, 20253.053.072.962.982.98-1.97%446,711
Oct 20, 20253.033.102.923.043.044.83%806,540
Oct 17, 20252.992.992.792.902.90-2.36%501,969
Oct 16, 20252.983.142.932.972.972.41%574,455
Oct 15, 20253.003.002.882.902.90-3.33%340,220
Oct 14, 20252.953.002.823.003.001.01%452,603
Oct 10, 20253.093.112.862.972.97-4.19%519,726
Oct 9, 20253.143.143.003.103.10-0.64%588,639
Oct 8, 20253.133.173.103.123.12-0.32%490,206
Oct 7, 20253.133.152.993.133.13-0.63%580,790
Oct 6, 20253.173.203.053.153.151.61%527,351
Oct 3, 20253.093.123.003.103.102.99%363,913
Oct 2, 20253.083.092.973.013.01-1.31%436,262
Oct 1, 20252.883.052.853.053.057.02%787,327
Sep 30, 20252.952.992.802.852.85-4.04%604,193
Sep 29, 20252.963.042.932.972.970.34%334,188
Sep 26, 20253.153.152.922.962.96-585,906
Sep 25, 20253.133.142.902.962.96-19.57%1,183,199
Sep 24, 20253.633.883.623.683.687.29%1,150,078
Sep 23, 20253.343.593.343.433.43-0.58%319,267
Sep 22, 20253.303.453.253.453.454.23%265,672
Sep 19, 20253.733.743.313.313.31-10.54%4,468,928
Sep 18, 20253.603.783.603.703.705.11%1,113,800
Sep 17, 20253.593.693.503.523.52-2.22%1,018,557
Sep 16, 20253.653.663.503.603.602.27%802,103
Sep 15, 20253.583.793.403.523.524.45%889,965
Sep 12, 20253.503.503.263.373.376.65%564,513
Sep 11, 20252.983.282.983.163.165.69%658,038
Sep 10, 20252.973.102.922.992.992.40%447,953
Sep 9, 20252.992.992.842.922.92-2.67%187,172
Sep 8, 20252.773.002.763.003.006.76%219,897
Sep 5, 20252.802.812.712.812.812.18%241,924
Sep 4, 20252.832.832.722.752.75-2.48%250,500
Sep 3, 20252.972.972.822.822.82-3.42%231,196
Sep 2, 20252.792.952.752.922.924.29%202,796
Aug 29, 20252.952.952.802.802.80-3.78%445,654
Aug 28, 20252.963.012.912.912.91-1.36%168,374
Aug 27, 20253.013.092.952.952.95-0.67%350,262
Aug 26, 20252.993.052.942.972.97-1.00%468,285
Aug 25, 20253.003.083.003.003.00-309,213
Aug 22, 20252.973.192.973.003.001.01%653,539
Aug 21, 20252.892.972.872.972.97-182,283
Aug 20, 20252.952.972.832.972.97-2.62%583,737
Aug 19, 20253.203.202.953.053.05-4.69%286,277