DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 4.530
-0.160 (-3.41%)
Jul 17, 2025, 2:55 PM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 4.50 | 4.69 | 4.50 | 4.54 | 4.54 | -3.20% | 73,215 |
| Jul 16, 2025 | 4.50 | 4.69 | 4.40 | 4.69 | 4.69 | 4.22% | 608,504 |
| Jul 15, 2025 | 4.75 | 4.75 | 4.32 | 4.50 | 4.50 | -6.05% | 602,933 |
| Jul 14, 2025 | 4.50 | 4.88 | 4.47 | 4.79 | 4.79 | 14.05% | 1,432,315 |
| Jul 11, 2025 | 4.07 | 4.29 | 4.02 | 4.20 | 4.20 | 5.00% | 443,222 |
| Jul 10, 2025 | 3.97 | 4.06 | 3.84 | 4.00 | 4.00 | 4.44% | 709,827 |
| Jul 9, 2025 | 4.08 | 4.08 | 3.83 | 3.83 | 3.83 | -2.54% | 206,364 |
| Jul 8, 2025 | 3.91 | 4.08 | 3.86 | 3.93 | 3.93 | 3.42% | 395,416 |
| Jul 7, 2025 | 4.08 | 4.15 | 3.80 | 3.80 | 3.80 | -5.00% | 310,897 |
| Jul 4, 2025 | 4.18 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 281,096 |
| Jul 3, 2025 | 4.08 | 4.39 | 4.08 | 4.18 | 4.18 | 2.45% | 523,974 |
| Jul 2, 2025 | 3.92 | 4.08 | 3.80 | 4.08 | 4.08 | 3.29% | 603,895 |
| Jun 30, 2025 | 3.89 | 4.09 | 3.80 | 3.95 | 3.95 | 1.80% | 512,584 |
| Jun 27, 2025 | 3.95 | 3.95 | 3.75 | 3.88 | 3.88 | -2.51% | 182,140 |
| Jun 26, 2025 | 3.85 | 3.98 | 3.82 | 3.98 | 3.98 | -0.50% | 138,557 |
| Jun 25, 2025 | 4.16 | 4.19 | 3.91 | 4.00 | 4.00 | -0.25% | 260,977 |
| Jun 24, 2025 | 4.14 | 4.24 | 3.95 | 4.01 | 4.01 | 5.53% | 459,269 |
| Jun 23, 2025 | 3.59 | 3.91 | 3.50 | 3.80 | 3.80 | 5.85% | 496,187 |
| Jun 20, 2025 | 3.86 | 3.90 | 3.51 | 3.59 | 3.59 | -4.27% | 1,330,770 |
| Jun 19, 2025 | 3.80 | 3.83 | 3.61 | 3.75 | 3.75 | -0.53% | 500,526 |
| Jun 18, 2025 | 3.72 | 3.94 | 3.56 | 3.77 | 3.77 | -1.05% | 611,998 |
| Jun 17, 2025 | 3.82 | 3.88 | 3.72 | 3.81 | 3.81 | 1.33% | 283,646 |
| Jun 16, 2025 | 3.94 | 4.00 | 3.74 | 3.76 | 3.76 | 3.87% | 370,518 |
| Jun 13, 2025 | 3.92 | 4.05 | 3.62 | 3.62 | 3.62 | -11.92% | 893,643 |
| Jun 12, 2025 | 4.28 | 4.28 | 4.00 | 4.11 | 4.11 | -3.97% | 770,285 |
| Jun 11, 2025 | 4.44 | 4.49 | 4.22 | 4.28 | 4.28 | -5.73% | 557,481 |
| Jun 10, 2025 | 4.70 | 4.70 | 4.43 | 4.54 | 4.54 | -4.22% | 463,198 |
| Jun 9, 2025 | 4.70 | 4.79 | 4.50 | 4.74 | 4.74 | 3.49% | 304,327 |
| Jun 6, 2025 | 4.32 | 4.74 | 4.20 | 4.58 | 4.58 | 9.05% | 679,427 |
| Jun 5, 2025 | 4.70 | 4.70 | 4.15 | 4.20 | 4.20 | -10.06% | 620,230 |
| Jun 4, 2025 | 4.71 | 4.77 | 4.53 | 4.67 | 4.67 | -2.71% | 369,784 |
| Jun 3, 2025 | 4.74 | 4.85 | 4.58 | 4.80 | 4.80 | 3.23% | 328,479 |
| Jun 2, 2025 | 4.84 | 4.93 | 4.65 | 4.65 | 4.65 | -14.68% | 554,329 |
| May 30, 2025 | 4.71 | 5.45 | 4.45 | 5.45 | 5.45 | 14.26% | 1,551,552 |
| May 29, 2025 | 5.11 | 5.13 | 4.59 | 4.77 | 4.77 | -6.29% | 765,437 |
| May 28, 2025 | 4.96 | 5.30 | 4.94 | 5.09 | 5.09 | -4.50% | 712,311 |
| May 27, 2025 | 4.94 | 5.34 | 4.82 | 5.33 | 5.33 | 5.75% | 1,039,083 |
| May 26, 2025 | 5.00 | 5.05 | 4.90 | 5.04 | 5.04 | 1.41% | 238,701 |
| May 23, 2025 | 5.03 | 5.21 | 4.90 | 4.97 | 4.97 | -6.23% | 748,058 |
| May 22, 2025 | 5.08 | 5.34 | 4.98 | 5.30 | 5.30 | 6.64% | 713,884 |
| May 21, 2025 | 5.17 | 5.21 | 4.77 | 4.97 | 4.97 | -5.33% | 824,139 |
| May 20, 2025 | 5.42 | 5.45 | 5.08 | 5.25 | 5.25 | 0.96% | 582,748 |
| May 16, 2025 | 5.48 | 5.52 | 5.20 | 5.20 | 5.20 | -2.26% | 483,817 |
| May 15, 2025 | 5.42 | 5.66 | 5.15 | 5.32 | 5.32 | -1.48% | 438,525 |
| May 14, 2025 | 6.00 | 6.04 | 5.30 | 5.40 | 5.40 | -6.57% | 992,577 |
| May 13, 2025 | 5.83 | 6.13 | 5.60 | 5.78 | 5.78 | -2.86% | 1,211,148 |
| May 12, 2025 | 6.01 | 6.20 | 5.15 | 5.95 | 5.95 | 7.21% | 2,169,045 |
| May 9, 2025 | 4.65 | 5.56 | 4.52 | 5.55 | 5.55 | 20.65% | 2,168,508 |
| May 8, 2025 | 4.31 | 4.65 | 4.22 | 4.60 | 4.60 | 6.98% | 1,359,710 |
| May 7, 2025 | 4.19 | 4.30 | 4.12 | 4.30 | 4.30 | 1.18% | 614,336 |