DeFi Technologies Inc. (NEO:DEFI)
Canada flag Canada · Delayed Price · Currency is CAD
4.580
+0.380 (9.05%)
Jun 6, 2025, 12:57 PM EDT

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.324.574.204.554.558.33%350,398
Jun 5, 20254.704.704.154.204.20-10.06%620,230
Jun 4, 20254.714.774.534.674.67-2.71%369,784
Jun 3, 20254.744.854.584.804.803.23%328,479
Jun 2, 20254.844.934.654.654.65-14.68%554,329
May 30, 20254.715.454.455.455.4514.26%1,551,552
May 29, 20255.115.134.594.774.77-6.29%765,437
May 28, 20254.965.304.945.095.09-4.50%712,311
May 27, 20254.945.344.825.335.335.75%1,039,083
May 26, 20255.005.054.905.045.041.41%238,701
May 23, 20255.035.214.904.974.97-6.23%748,058
May 22, 20255.085.344.985.305.306.64%713,884
May 21, 20255.175.214.774.974.97-5.33%824,139
May 20, 20255.425.455.085.255.250.96%582,748
May 16, 20255.485.525.205.205.20-2.26%483,817
May 15, 20255.425.665.155.325.32-1.48%438,525
May 14, 20256.006.045.305.405.40-6.57%992,577
May 13, 20255.836.135.605.785.78-2.86%1,211,148
May 12, 20256.016.205.155.955.957.21%2,169,045
May 9, 20254.655.564.525.555.5520.65%2,168,508
May 8, 20254.314.654.224.604.606.98%1,359,710
May 7, 20254.194.304.124.304.301.18%614,336
May 6, 20254.124.254.084.254.25-1.16%703,681
May 5, 20254.104.304.004.304.304.88%887,792
May 2, 20254.164.294.084.104.10-633,785
May 1, 20254.074.173.914.104.104.59%955,260
Apr 30, 20254.184.203.813.923.92-7.76%2,382,308
Apr 29, 20254.204.304.124.254.253.41%1,099,556
Apr 28, 20254.014.153.864.114.117.03%1,064,044
Apr 25, 20253.523.843.493.843.849.71%872,362
Apr 24, 20253.073.503.073.503.5010.06%1,029,518
Apr 23, 20253.293.393.043.183.18-0.63%739,451
Apr 22, 20252.973.202.913.203.209.97%559,058
Apr 21, 20253.253.252.862.912.91-3.64%284,316
Apr 17, 20253.003.022.883.023.020.33%242,516
Apr 16, 20253.063.112.853.013.01-4.75%718,122
Apr 15, 20253.233.253.003.163.16-2.17%556,249
Apr 14, 20253.263.263.113.233.234.53%1,080,763,820
Apr 11, 20253.153.152.923.093.096.55%632,257
Apr 10, 20253.133.152.832.902.90-12.65%638,535
Apr 9, 20252.523.322.513.323.3236.07%977,493
Apr 8, 20253.013.082.442.442.44-10.62%947,517
Apr 7, 20252.312.792.312.732.73-3.87%924,190
Apr 4, 20252.832.902.652.842.84-3.07%827,139
Apr 3, 20253.003.042.842.932.93-11.21%1,138,683
Apr 2, 20253.213.303.163.303.30-2.08%352,157
Apr 1, 20253.183.433.153.373.3711.59%523,376
Mar 31, 20253.603.603.023.023.02-18.60%703,913
Mar 28, 20253.833.833.453.713.71-4.87%519,520
Mar 27, 20253.803.993.743.903.901.83%362,107