DeFi Technologies Inc. (NEO:DEFI)
Canada flag Canada · Delayed Price · Currency is CAD
3.500
+0.320 (10.06%)
Apr 24, 2025, 4:15 PM EDT

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20253.984.003.693.833.83-4.25%577,344
Mar 25, 20254.154.203.864.004.00-2.44%609,535
Mar 24, 20254.394.394.104.104.10-3.07%1,094,933
Mar 21, 20254.114.533.994.234.23-7,694,887
Mar 20, 20254.234.253.904.234.23-0.70%1,941,737
Mar 19, 20253.854.293.854.264.269.79%1,570,491
Mar 18, 20253.303.903.293.883.889.30%2,002,280
Mar 17, 20252.783.692.773.553.5522.84%2,497,394
Mar 14, 20252.652.892.602.892.8918.44%746,614
Mar 13, 20252.812.812.432.442.44-11.91%790,822
Mar 12, 20252.952.992.682.772.77-3.82%922,285
Mar 11, 20252.832.952.612.882.88-2.04%712,480
Mar 10, 20253.303.352.612.942.94-14.04%1,317,376
Mar 7, 20253.473.483.113.423.421.18%774,539
Mar 6, 20253.463.583.353.383.38-6.37%556,101
Mar 5, 20253.703.703.403.613.617.12%607,682
Mar 4, 20253.453.453.093.373.370.30%809,767
Mar 3, 20253.854.083.283.363.360.30%982,383
Feb 28, 20253.153.473.093.353.355.35%5,365,407
Feb 27, 20253.653.653.123.183.18-5.64%1,363,177
Feb 26, 20253.333.503.083.373.374.66%820,711
Feb 25, 20253.403.483.083.223.22-17.86%1,896,162
Feb 24, 20254.004.063.703.923.92-4.85%745,989
Feb 21, 20254.404.403.954.124.12-6.79%763,167
Feb 20, 20254.404.424.254.424.42-402,877
Feb 19, 20254.414.464.264.424.420.68%540,382
Feb 18, 20254.634.754.274.394.39-7.58%874,216
Feb 14, 20254.754.854.654.754.75-2.46%592,328
Feb 13, 20254.804.954.614.874.871.04%807,955
Feb 12, 20254.424.844.424.824.826.17%1,069,834