DeFi Technologies Inc. (NEO:DEFI)
Canada
· Delayed Price · Currency is CAD 2.930
-0.370 (-11.21%)
Apr 3, 2025, 4:37 PM EST
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.00 | 3.04 | 2.84 | 2.93 | 2.93 | -11.21% | 1,138,483 |
| Apr 2, 2025 | 3.21 | 3.30 | 3.16 | 3.30 | 3.30 | -2.08% | 352,157 |
| Apr 1, 2025 | 3.18 | 3.43 | 3.15 | 3.37 | 3.37 | 11.59% | 523,376 |
| Mar 31, 2025 | 3.60 | 3.60 | 3.02 | 3.02 | 3.02 | -18.60% | 703,913 |
| Mar 28, 2025 | 3.83 | 3.83 | 3.45 | 3.71 | 3.71 | -4.87% | 519,520 |
| Mar 27, 2025 | 3.80 | 3.99 | 3.74 | 3.90 | 3.90 | 1.83% | 362,107 |
| Mar 26, 2025 | 3.98 | 4.00 | 3.69 | 3.83 | 3.83 | -4.25% | 577,344 |
| Mar 25, 2025 | 4.15 | 4.20 | 3.86 | 4.00 | 4.00 | -2.44% | 609,535 |
| Mar 24, 2025 | 4.39 | 4.39 | 4.10 | 4.10 | 4.10 | -3.07% | 1,094,933 |
| Mar 21, 2025 | 4.11 | 4.53 | 3.99 | 4.23 | 4.23 | - | 7,694,887 |
| Mar 20, 2025 | 4.23 | 4.25 | 3.90 | 4.23 | 4.23 | -0.70% | 1,941,737 |
| Mar 19, 2025 | 3.85 | 4.29 | 3.85 | 4.26 | 4.26 | 9.79% | 1,570,491 |
| Mar 18, 2025 | 3.30 | 3.90 | 3.29 | 3.88 | 3.88 | 9.30% | 2,002,280 |
| Mar 17, 2025 | 2.78 | 3.69 | 2.77 | 3.55 | 3.55 | 22.84% | 2,497,394 |
| Mar 14, 2025 | 2.65 | 2.89 | 2.60 | 2.89 | 2.89 | 18.44% | 746,614 |
| Mar 13, 2025 | 2.81 | 2.81 | 2.43 | 2.44 | 2.44 | -11.91% | 790,822 |
| Mar 12, 2025 | 2.95 | 2.99 | 2.68 | 2.77 | 2.77 | -3.82% | 922,285 |
| Mar 11, 2025 | 2.83 | 2.95 | 2.61 | 2.88 | 2.88 | -2.04% | 712,480 |
| Mar 10, 2025 | 3.30 | 3.35 | 2.61 | 2.94 | 2.94 | -14.04% | 1,317,376 |
| Mar 7, 2025 | 3.47 | 3.48 | 3.11 | 3.42 | 3.42 | 1.18% | 774,539 |
| Mar 6, 2025 | 3.46 | 3.58 | 3.35 | 3.38 | 3.38 | -6.37% | 556,101 |
| Mar 5, 2025 | 3.70 | 3.70 | 3.40 | 3.61 | 3.61 | 7.12% | 607,682 |
| Mar 4, 2025 | 3.45 | 3.45 | 3.09 | 3.37 | 3.37 | 0.30% | 809,767 |
| Mar 3, 2025 | 3.85 | 4.08 | 3.28 | 3.36 | 3.36 | 0.30% | 982,383 |
| Feb 28, 2025 | 3.15 | 3.47 | 3.09 | 3.35 | 3.35 | 5.35% | 5,365,407 |
| 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 |