DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 2.670
-0.130 (-4.64%)
Oct 29, 2025, 4:00 PM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.82 | 2.82 | 2.67 | 2.67 | 2.67 | -4.64% | 604,405 |
| Oct 28, 2025 | 2.97 | 2.97 | 2.79 | 2.80 | 2.80 | -5.41% | 416,802 |
| Oct 27, 2025 | 2.86 | 2.96 | 2.85 | 2.96 | 2.96 | 5.34% | 305,249 |
| Oct 24, 2025 | 2.90 | 2.93 | 2.81 | 2.81 | 2.81 | 0.36% | 416,586 |
| Oct 23, 2025 | 2.80 | 2.88 | 2.76 | 2.80 | 2.80 | -1.06% | 444,131 |
| Oct 22, 2025 | 3.03 | 3.03 | 2.74 | 2.83 | 2.83 | -5.03% | 598,388 |
| Oct 21, 2025 | 3.05 | 3.07 | 2.96 | 2.98 | 2.98 | -1.97% | 446,711 |
| Oct 20, 2025 | 3.03 | 3.10 | 2.92 | 3.04 | 3.04 | 4.83% | 806,540 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.79 | 2.90 | 2.90 | -2.36% | 501,969 |
| Oct 16, 2025 | 2.98 | 3.14 | 2.93 | 2.97 | 2.97 | 2.41% | 574,455 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -3.33% | 340,220 |
| Oct 14, 2025 | 2.95 | 3.00 | 2.82 | 3.00 | 3.00 | 1.01% | 452,603 |
| Oct 10, 2025 | 3.09 | 3.11 | 2.86 | 2.97 | 2.97 | -4.19% | 519,726 |
| Oct 9, 2025 | 3.14 | 3.14 | 3.00 | 3.10 | 3.10 | -0.64% | 588,639 |
| Oct 8, 2025 | 3.13 | 3.17 | 3.10 | 3.12 | 3.12 | -0.32% | 490,206 |
| Oct 7, 2025 | 3.13 | 3.15 | 2.99 | 3.13 | 3.13 | -0.63% | 580,790 |
| Oct 6, 2025 | 3.17 | 3.20 | 3.05 | 3.15 | 3.15 | 1.61% | 527,351 |
| Oct 3, 2025 | 3.09 | 3.12 | 3.00 | 3.10 | 3.10 | 2.99% | 363,913 |
| Oct 2, 2025 | 3.08 | 3.09 | 2.97 | 3.01 | 3.01 | -1.31% | 436,262 |
| Oct 1, 2025 | 2.88 | 3.05 | 2.85 | 3.05 | 3.05 | 7.02% | 787,327 |
| Sep 30, 2025 | 2.95 | 2.99 | 2.80 | 2.85 | 2.85 | -4.04% | 604,193 |
| Sep 29, 2025 | 2.96 | 3.04 | 2.93 | 2.97 | 2.97 | 0.34% | 334,188 |
| Sep 26, 2025 | 3.15 | 3.15 | 2.92 | 2.96 | 2.96 | - | 585,906 |
| Sep 25, 2025 | 3.13 | 3.14 | 2.90 | 2.96 | 2.96 | -19.57% | 1,183,199 |
| Sep 24, 2025 | 3.63 | 3.88 | 3.62 | 3.68 | 3.68 | 7.29% | 1,150,078 |
| Sep 23, 2025 | 3.34 | 3.59 | 3.34 | 3.43 | 3.43 | -0.58% | 319,267 |
| Sep 22, 2025 | 3.30 | 3.45 | 3.25 | 3.45 | 3.45 | 4.23% | 265,672 |
| Sep 19, 2025 | 3.73 | 3.74 | 3.31 | 3.31 | 3.31 | -10.54% | 4,468,928 |
| Sep 18, 2025 | 3.60 | 3.78 | 3.60 | 3.70 | 3.70 | 5.11% | 1,113,800 |
| Sep 17, 2025 | 3.59 | 3.69 | 3.50 | 3.52 | 3.52 | -2.22% | 1,018,557 |
| Sep 16, 2025 | 3.65 | 3.66 | 3.50 | 3.60 | 3.60 | 2.27% | 802,103 |
| Sep 15, 2025 | 3.58 | 3.79 | 3.40 | 3.52 | 3.52 | 4.45% | 889,965 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.26 | 3.37 | 3.37 | 6.65% | 564,513 |
| Sep 11, 2025 | 2.98 | 3.28 | 2.98 | 3.16 | 3.16 | 5.69% | 658,038 |
| Sep 10, 2025 | 2.97 | 3.10 | 2.92 | 2.99 | 2.99 | 2.40% | 447,953 |
| Sep 9, 2025 | 2.99 | 2.99 | 2.84 | 2.92 | 2.92 | -2.67% | 187,172 |
| Sep 8, 2025 | 2.77 | 3.00 | 2.76 | 3.00 | 3.00 | 6.76% | 219,897 |
| Sep 5, 2025 | 2.80 | 2.81 | 2.71 | 2.81 | 2.81 | 2.18% | 241,924 |
| Sep 4, 2025 | 2.83 | 2.83 | 2.72 | 2.75 | 2.75 | -2.48% | 250,500 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.82 | 2.82 | 2.82 | -3.42% | 231,196 |
| Sep 2, 2025 | 2.79 | 2.95 | 2.75 | 2.92 | 2.92 | 4.29% | 202,796 |
| Aug 29, 2025 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -3.78% | 445,654 |
| 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 |