DeFi Technologies Inc. (NEO:DEFI)
Canada
· Delayed Price · Currency is CAD 3.400
+0.050 (1.49%)
Mar 3, 2025, 3:43 PM EST
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.85 | 4.08 | 3.35 | 3.40 | 3.40 | 1.49% | 890,630 |
| Feb 28, 2025 | 3.15 | 3.47 | 3.09 | 3.35 | 3.35 | 5.35% | 5,212,165 |
| Feb 27, 2025 | 3.65 | 3.65 | 3.12 | 3.18 | 3.18 | -5.64% | 1,363,177 |
| Feb 26, 2025 | 3.33 | 3.50 | 3.08 | 3.37 | 3.37 | 4.66% | 820,711 |
| Feb 25, 2025 | 3.40 | 3.48 | 3.08 | 3.22 | 3.22 | -17.86% | 1,896,162 |
| Feb 24, 2025 | 4.00 | 4.06 | 3.70 | 3.92 | 3.92 | -4.85% | 745,989 |
| Feb 21, 2025 | 4.40 | 4.40 | 3.95 | 4.12 | 4.12 | -6.79% | 763,167 |
| Feb 20, 2025 | 4.40 | 4.42 | 4.25 | 4.42 | 4.42 | - | 402,877 |
| Feb 19, 2025 | 4.41 | 4.46 | 4.26 | 4.42 | 4.42 | 0.68% | 540,382 |
| Feb 18, 2025 | 4.63 | 4.75 | 4.27 | 4.39 | 4.39 | -7.58% | 874,216 |
| Feb 14, 2025 | 4.75 | 4.85 | 4.65 | 4.75 | 4.75 | -2.46% | 592,328 |
| Feb 13, 2025 | 4.80 | 4.95 | 4.61 | 4.87 | 4.87 | 1.04% | 807,955 |
| Feb 12, 2025 | 4.42 | 4.84 | 4.42 | 4.82 | 4.82 | 6.17% | 1,069,834 |
| Feb 11, 2025 | 4.52 | 4.60 | 4.28 | 4.54 | 4.54 | 0.89% | 700,628 |
| Feb 10, 2025 | 4.30 | 4.75 | 4.25 | 4.50 | 4.50 | 4.17% | 761,976 |
| Feb 7, 2025 | 4.48 | 4.54 | 4.30 | 4.32 | 4.32 | -2.70% | 483,072 |
| Feb 6, 2025 | 4.26 | 4.50 | 4.20 | 4.44 | 4.44 | -0.45% | 889,135 |
| Feb 5, 2025 | 4.20 | 4.53 | 4.05 | 4.46 | 4.46 | 6.19% | 779,399 |
| Feb 4, 2025 | 4.14 | 4.40 | 4.14 | 4.20 | 4.20 | -2.78% | 512,204 |
| Feb 3, 2025 | 3.80 | 4.44 | 3.80 | 4.32 | 4.32 | -5.05% | 1,605,009 |
| Jan 31, 2025 | 4.68 | 4.73 | 4.37 | 4.55 | 4.55 | -1.30% | 673,829 |
| Jan 30, 2025 | 4.58 | 4.69 | 4.53 | 4.61 | 4.61 | 2.44% | 422,157 |
| Jan 29, 2025 | 4.52 | 4.59 | 4.41 | 4.50 | 4.50 | -0.44% | 488,550 |
| Jan 28, 2025 | 4.20 | 4.60 | 4.20 | 4.52 | 4.52 | 4.39% | 441,959 |
| Jan 27, 2025 | 4.19 | 4.37 | 4.00 | 4.33 | 4.33 | -4.84% | 694,591 |
| Jan 24, 2025 | 4.64 | 4.85 | 4.50 | 4.55 | 4.55 | -1.09% | 1,456,818 |
| Jan 23, 2025 | 4.48 | 4.75 | 4.42 | 4.60 | 4.60 | 1.55% | 1,200,867 |
| Jan 22, 2025 | 4.40 | 4.59 | 4.34 | 4.53 | 4.53 | 1.34% | 477,150 |
| Jan 21, 2025 | 4.41 | 4.61 | 4.24 | 4.47 | 4.47 | 1.36% | 730,539 |
| Jan 20, 2025 | 4.77 | 4.77 | 4.12 | 4.41 | 4.41 | -3.92% | 537,265 |
| Jan 17, 2025 | 4.60 | 4.70 | 4.50 | 4.59 | 4.59 | 3.61% | 767,158 |
| Jan 16, 2025 | 4.25 | 4.50 | 4.20 | 4.43 | 4.43 | 3.26% | 656,733 |
| Jan 15, 2025 | 3.96 | 4.46 | 3.96 | 4.29 | 4.29 | 10.00% | 1,061,760 |
| Jan 14, 2025 | 4.00 | 4.18 | 3.85 | 3.90 | 3.90 | 0.26% | 776,886 |
| Jan 13, 2025 | 3.60 | 3.94 | 3.57 | 3.89 | 3.89 | -4.89% | 977,269 |
| Jan 10, 2025 | 3.95 | 4.09 | 3.87 | 4.09 | 4.09 | 10.24% | 552,361 |
| Jan 9, 2025 | 3.82 | 4.09 | 3.71 | 3.71 | 3.71 | -8.62% | 649,750 |
| Jan 8, 2025 | 4.21 | 4.22 | 3.81 | 4.06 | 4.06 | -6.24% | 1,334,385 |
| Jan 7, 2025 | 4.42 | 4.50 | 4.18 | 4.33 | 4.33 | -7.48% | 704,671 |
| Jan 6, 2025 | 4.59 | 4.82 | 4.50 | 4.68 | 4.68 | 1.96% | 624,196 |
| Jan 3, 2025 | 4.21 | 4.59 | 4.19 | 4.59 | 4.59 | 9.55% | 908,999 |
| Jan 2, 2025 | 3.99 | 4.22 | 3.99 | 4.19 | 4.19 | 7.44% | 454,413 |
| Dec 31, 2024 | 3.89 | 3.99 | 3.76 | 3.90 | 3.90 | 0.52% | 266,861 |
| Dec 30, 2024 | 3.89 | 3.90 | 3.72 | 3.88 | 3.88 | -5.37% | 626,931 |
| Dec 27, 2024 | 4.15 | 4.27 | 3.88 | 4.10 | 4.10 | -3.07% | 538,742 |
| Dec 24, 2024 | 3.96 | 4.37 | 3.91 | 4.23 | 4.23 | 6.55% | 494,182 |
| Dec 23, 2024 | 3.96 | 4.01 | 3.54 | 3.97 | 3.97 | 5.31% | 713,620 |
| Dec 20, 2024 | 3.12 | 4.04 | 3.12 | 3.77 | 3.77 | 4.14% | 1,421,807 |
| Dec 19, 2024 | 4.01 | 4.19 | 3.39 | 3.62 | 3.62 | -8.35% | 1,687,641 |
| Dec 18, 2024 | 4.47 | 4.50 | 3.80 | 3.95 | 3.95 | -13.19% | 1,398,616 |
| Dec 17, 2024 | 4.74 | 4.75 | 4.49 | 4.55 | 4.55 | -0.22% | 521,920 |
| Dec 16, 2024 | 4.80 | 4.93 | 4.53 | 4.56 | 4.56 | -4.40% | 1,016,164 |
| Dec 13, 2024 | 4.74 | 4.80 | 4.45 | 4.77 | 4.77 | 3.70% | 673,927 |
| Dec 12, 2024 | 4.75 | 4.92 | 4.49 | 4.60 | 4.60 | -2.34% | 1,138,521 |
| Dec 11, 2024 | 4.90 | 4.90 | 4.47 | 4.71 | 4.71 | 4.90% | 1,083,405 |
| Dec 10, 2024 | 4.95 | 5.08 | 4.13 | 4.49 | 4.49 | -4.47% | 2,578,309 |
| Dec 9, 2024 | 5.10 | 5.19 | 4.66 | 4.70 | 4.70 | -10.31% | 1,843,285 |
| Dec 6, 2024 | 4.78 | 5.24 | 4.68 | 5.24 | 5.24 | 15.42% | 2,480,813 |
| Dec 5, 2024 | 5.00 | 5.12 | 4.32 | 4.54 | 4.54 | -5.42% | 2,819,432 |
| Dec 4, 2024 | 4.44 | 4.88 | 4.28 | 4.80 | 4.80 | 16.79% | 2,602,135 |
| Dec 3, 2024 | 3.85 | 4.11 | 3.81 | 4.11 | 4.11 | 8.16% | 1,944,305 |
| Dec 2, 2024 | 3.55 | 3.87 | 3.52 | 3.80 | 3.80 | 10.79% | 2,040,884 |
| Nov 29, 2024 | 3.42 | 3.57 | 3.40 | 3.43 | 3.43 | 3.63% | 1,284,616 |
| Nov 28, 2024 | 3.38 | 3.38 | 3.24 | 3.31 | 3.31 | 3.76% | 591,939 |
| Nov 27, 2024 | 3.20 | 3.42 | 3.09 | 3.19 | 3.19 | 0.63% | 1,359,483 |
| Nov 26, 2024 | 3.10 | 3.34 | 3.02 | 3.17 | 3.17 | -5.93% | 1,461,623 |
| Nov 25, 2024 | 3.62 | 3.67 | 3.34 | 3.37 | 3.37 | -6.39% | 1,368,016 |
| Nov 22, 2024 | 3.33 | 3.63 | 3.31 | 3.60 | 3.60 | 6.51% | 2,575,916 |
| Nov 21, 2024 | 3.35 | 3.40 | 3.11 | 3.38 | 3.38 | 7.30% | 1,807,858 |
| Nov 20, 2024 | 3.21 | 3.41 | 3.07 | 3.15 | 3.15 | -1.25% | 2,739,444 |
| Nov 19, 2024 | 2.95 | 3.24 | 2.82 | 3.19 | 3.19 | 8.87% | 2,541,219 |
| Nov 18, 2024 | 2.80 | 2.98 | 2.80 | 2.93 | 2.93 | -3.30% | 885,660 |
| Nov 15, 2024 | 3.10 | 3.14 | 2.75 | 3.03 | 3.03 | 3.41% | 1,147,178 |
| Nov 14, 2024 | 3.01 | 3.03 | 2.61 | 2.93 | 2.93 | 1.38% | 1,936,778 |
| Nov 13, 2024 | 2.91 | 3.18 | 2.78 | 2.89 | 2.89 | -4.62% | 1,780,506 |
| Nov 12, 2024 | 2.90 | 3.21 | 2.84 | 3.03 | 3.03 | 0.66% | 1,551,386 |
| Nov 11, 2024 | 2.68 | 3.01 | 2.59 | 3.01 | 3.01 | 25.42% | 1,751,717 |
| Nov 8, 2024 | 2.54 | 2.55 | 2.33 | 2.40 | 2.40 | -3.23% | 1,054,505 |
| Nov 7, 2024 | 2.47 | 2.58 | 2.43 | 2.48 | 2.48 | 1.64% | 999,954 |
| Nov 6, 2024 | 2.56 | 2.82 | 2.42 | 2.44 | 2.44 | 6.09% | 1,583,255 |
| Nov 5, 2024 | 2.19 | 2.42 | 2.19 | 2.30 | 2.30 | 9.52% | 938,273 |
| Nov 4, 2024 | 2.25 | 2.30 | 2.08 | 2.10 | 2.10 | -7.89% | 984,328 |
| Nov 1, 2024 | 2.41 | 2.47 | 2.27 | 2.28 | 2.28 | -3.39% | 446,949 |
| Oct 31, 2024 | 2.52 | 2.55 | 2.31 | 2.36 | 2.36 | -3.67% | 437,323 |
| Oct 30, 2024 | 2.54 | 2.63 | 2.45 | 2.45 | 2.45 | -6.84% | 387,142 |
| Oct 29, 2024 | 2.51 | 2.71 | 2.50 | 2.63 | 2.63 | 6.48% | 916,589 |
| Oct 28, 2024 | 2.59 | 2.59 | 2.45 | 2.47 | 2.47 | - | 553,947 |
| Oct 25, 2024 | 2.51 | 2.68 | 2.45 | 2.47 | 2.47 | -5.73% | 542,830 |
| Oct 24, 2024 | 2.50 | 2.78 | 2.50 | 2.62 | 2.62 | 4.80% | 687,388 |
| Oct 23, 2024 | 2.49 | 2.56 | 2.42 | 2.50 | 2.50 | -1.19% | 534,057 |
| Oct 22, 2024 | 2.64 | 2.67 | 2.42 | 2.53 | 2.53 | -4.89% | 734,748 |
| Oct 21, 2024 | 2.74 | 2.75 | 2.56 | 2.66 | 2.66 | -2.92% | 357,323 |
| Oct 18, 2024 | 2.78 | 2.79 | 2.71 | 2.74 | 2.74 | 0.37% | 288,846 |
| Oct 17, 2024 | 2.82 | 2.83 | 2.73 | 2.73 | 2.73 | -2.50% | 372,503 |
| Oct 16, 2024 | 2.77 | 2.87 | 2.77 | 2.80 | 2.80 | 1.82% | 385,384 |
| Oct 15, 2024 | 2.86 | 2.90 | 2.70 | 2.75 | 2.75 | -3.51% | 597,630 |
| Oct 11, 2024 | 2.68 | 2.85 | 2.61 | 2.85 | 2.85 | 7.55% | 325,046 |
| Oct 10, 2024 | 2.62 | 2.74 | 2.56 | 2.65 | 2.65 | -2.21% | 368,791 |
| Oct 9, 2024 | 2.70 | 2.79 | 2.68 | 2.71 | 2.71 | 0.74% | 166,824 |
| Oct 8, 2024 | 2.86 | 2.89 | 2.69 | 2.69 | 2.69 | -6.27% | 319,041 |