DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 2.350
-0.080 (-3.29%)
At close: Nov 28, 2025
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.33 | 2.38 | 2.07 | 2.35 | 2.35 | -3.29% | 1,487,974 |
| Nov 27, 2025 | 2.13 | 2.47 | 2.13 | 2.43 | 2.43 | 21.50% | 831,132 |
| Nov 26, 2025 | 1.85 | 2.03 | 1.74 | 2.00 | 2.00 | 17.65% | 1,315,823 |
| Nov 25, 2025 | 1.48 | 1.70 | 1.43 | 1.70 | 1.70 | 23.19% | 618,938 |
| Nov 24, 2025 | 1.38 | 1.49 | 1.33 | 1.38 | 1.38 | 6.15% | 672,802 |
| Nov 21, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -10.34% | 505,551 |
| Nov 20, 2025 | 1.48 | 1.58 | 1.39 | 1.45 | 1.45 | -2.68% | 545,465 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.42 | 1.49 | 1.49 | - | 672,370 |
| Nov 18, 2025 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 2.05% | 697,401 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.42 | 1.46 | 1.46 | -15.61% | 882,628 |
| Nov 14, 2025 | 1.46 | 1.84 | 1.42 | 1.73 | 1.73 | -15.61% | 1,551,256 |
| Nov 13, 2025 | 2.24 | 2.25 | 2.01 | 2.05 | 2.05 | -14.58% | 1,177,066 |
| Nov 12, 2025 | 2.36 | 2.40 | 2.22 | 2.40 | 2.40 | 3.45% | 273,082 |
| Nov 11, 2025 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | -7.20% | 225,988 |
| Nov 10, 2025 | 2.46 | 2.50 | 2.39 | 2.50 | 2.50 | 7.76% | 305,409 |
| Nov 7, 2025 | 2.15 | 2.32 | 2.10 | 2.32 | 2.32 | - | 307,505 |
| Nov 6, 2025 | 2.29 | 2.42 | 2.27 | 2.32 | 2.32 | -6.83% | 368,597 |
| Nov 5, 2025 | 2.45 | 2.50 | 2.39 | 2.49 | 2.49 | -1.58% | 653,344 |
| Nov 4, 2025 | 2.54 | 2.63 | 2.47 | 2.53 | 2.53 | -9.64% | 633,185 |
| Nov 3, 2025 | 2.75 | 2.80 | 2.62 | 2.80 | 2.80 | -6.04% | 681,888 |
| Oct 31, 2025 | 2.55 | 2.98 | 2.50 | 2.98 | 2.98 | 19.68% | 1,256,066 |
| Oct 30, 2025 | 2.50 | 2.61 | 2.48 | 2.49 | 2.49 | -6.74% | 504,707 |
| 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 | -1.41% | 444,131 |
| Oct 22, 2025 | 3.03 | 3.03 | 2.74 | 2.84 | 2.84 | -4.70% | 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% | 500,269 |
| 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 |