DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 2.910
-0.040 (-1.36%)
Aug 28, 2025, 4:00 PM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.96 | 3.01 | 2.91 | 2.91 | 2.91 | -1.36% | 168,374 |
| Aug 27, 2025 | 3.01 | 3.09 | 2.95 | 2.95 | 2.95 | -0.67% | 350,262 |
| Aug 26, 2025 | 2.99 | 3.05 | 2.94 | 2.97 | 2.97 | -1.00% | 468,285 |
| Aug 25, 2025 | 3.00 | 3.08 | 3.00 | 3.00 | 3.00 | - | 309,213 |
| Aug 22, 2025 | 2.97 | 3.19 | 2.97 | 3.00 | 3.00 | 1.01% | 653,539 |
| Aug 21, 2025 | 2.89 | 2.97 | 2.87 | 2.97 | 2.97 | - | 182,283 |
| Aug 20, 2025 | 2.95 | 2.97 | 2.83 | 2.97 | 2.97 | -2.62% | 583,737 |
| Aug 19, 2025 | 3.20 | 3.20 | 2.95 | 3.05 | 3.05 | -4.69% | 286,277 |
| Aug 18, 2025 | 3.19 | 3.20 | 2.96 | 3.20 | 3.20 | -2.14% | 452,353 |
| Aug 15, 2025 | 3.43 | 3.43 | 3.08 | 3.27 | 3.27 | -10.41% | 862,894 |
| Aug 14, 2025 | 3.45 | 3.65 | 3.38 | 3.65 | 3.65 | 2.82% | 446,962 |
| Aug 13, 2025 | 3.69 | 3.70 | 3.41 | 3.55 | 3.55 | 0.28% | 459,565 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.41 | 3.54 | 3.54 | -11.50% | 811,886 |
| Aug 11, 2025 | 3.83 | 4.12 | 3.82 | 4.00 | 4.00 | 10.19% | 471,907 |
| Aug 8, 2025 | 3.54 | 3.63 | 3.48 | 3.63 | 3.63 | 2.54% | 344,931 |
| Aug 7, 2025 | 3.62 | 3.72 | 3.47 | 3.54 | 3.54 | -2.21% | 371,756 |
| Aug 6, 2025 | 3.55 | 3.62 | 3.45 | 3.62 | 3.62 | 2.84% | 204,670 |
| Aug 5, 2025 | 3.76 | 3.76 | 3.52 | 3.52 | 3.52 | -5.12% | 226,735 |
| Aug 1, 2025 | 3.57 | 3.76 | 3.55 | 3.71 | 3.71 | 0.27% | 375,519 |
| Jul 31, 2025 | 3.80 | 3.97 | 3.70 | 3.70 | 3.70 | -2.63% | 648,583 |
| Jul 30, 2025 | 3.80 | 3.95 | 3.77 | 3.80 | 3.80 | -2.56% | 321,439 |
| Jul 29, 2025 | 4.02 | 4.02 | 3.81 | 3.90 | 3.90 | -2.99% | 386,420 |
| Jul 28, 2025 | 4.11 | 4.11 | 3.96 | 4.02 | 4.02 | 0.50% | 274,208 |
| Jul 25, 2025 | 4.11 | 4.11 | 3.81 | 4.00 | 4.00 | -6.10% | 710,148 |
| Jul 24, 2025 | 4.26 | 4.65 | 4.05 | 4.26 | 4.26 | - | 583,051 |
| Jul 23, 2025 | 4.30 | 4.37 | 4.21 | 4.26 | 4.26 | 0.95% | 277,561 |
| Jul 22, 2025 | 4.50 | 4.52 | 4.22 | 4.22 | 4.22 | -6.01% | 712,662 |
| Jul 21, 2025 | 4.56 | 4.68 | 4.46 | 4.49 | 4.49 | -0.22% | 1,146,230 |
| Jul 18, 2025 | 4.60 | 4.73 | 4.41 | 4.50 | 4.50 | -0.66% | 632,480 |
| Jul 17, 2025 | 4.65 | 4.69 | 4.45 | 4.53 | 4.53 | -3.41% | 426,750 |
| 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 |