DeFi Technologies Inc. (NEO:DEFI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.32 | 4.57 | 4.20 | 4.55 | 4.55 | 8.33% | 350,398 |
| Jun 5, 2025 | 4.70 | 4.70 | 4.15 | 4.20 | 4.20 | -10.06% | 620,230 |
| Jun 4, 2025 | 4.71 | 4.77 | 4.53 | 4.67 | 4.67 | -2.71% | 369,784 |
| Jun 3, 2025 | 4.74 | 4.85 | 4.58 | 4.80 | 4.80 | 3.23% | 328,479 |
| Jun 2, 2025 | 4.84 | 4.93 | 4.65 | 4.65 | 4.65 | -14.68% | 554,329 |
| May 30, 2025 | 4.71 | 5.45 | 4.45 | 5.45 | 5.45 | 14.26% | 1,551,552 |
| May 29, 2025 | 5.11 | 5.13 | 4.59 | 4.77 | 4.77 | -6.29% | 765,437 |
| May 28, 2025 | 4.96 | 5.30 | 4.94 | 5.09 | 5.09 | -4.50% | 712,311 |
| May 27, 2025 | 4.94 | 5.34 | 4.82 | 5.33 | 5.33 | 5.75% | 1,039,083 |
| May 26, 2025 | 5.00 | 5.05 | 4.90 | 5.04 | 5.04 | 1.41% | 238,701 |
| May 23, 2025 | 5.03 | 5.21 | 4.90 | 4.97 | 4.97 | -6.23% | 748,058 |
| May 22, 2025 | 5.08 | 5.34 | 4.98 | 5.30 | 5.30 | 6.64% | 713,884 |
| May 21, 2025 | 5.17 | 5.21 | 4.77 | 4.97 | 4.97 | -5.33% | 824,139 |
| May 20, 2025 | 5.42 | 5.45 | 5.08 | 5.25 | 5.25 | 0.96% | 582,748 |
| May 16, 2025 | 5.48 | 5.52 | 5.20 | 5.20 | 5.20 | -2.26% | 483,817 |
| May 15, 2025 | 5.42 | 5.66 | 5.15 | 5.32 | 5.32 | -1.48% | 438,525 |
| May 14, 2025 | 6.00 | 6.04 | 5.30 | 5.40 | 5.40 | -6.57% | 992,577 |
| May 13, 2025 | 5.83 | 6.13 | 5.60 | 5.78 | 5.78 | -2.86% | 1,211,148 |
| May 12, 2025 | 6.01 | 6.20 | 5.15 | 5.95 | 5.95 | 7.21% | 2,169,045 |
| May 9, 2025 | 4.65 | 5.56 | 4.52 | 5.55 | 5.55 | 20.65% | 2,168,508 |
| May 8, 2025 | 4.31 | 4.65 | 4.22 | 4.60 | 4.60 | 6.98% | 1,359,710 |
| May 7, 2025 | 4.19 | 4.30 | 4.12 | 4.30 | 4.30 | 1.18% | 614,336 |
| May 6, 2025 | 4.12 | 4.25 | 4.08 | 4.25 | 4.25 | -1.16% | 703,681 |
| May 5, 2025 | 4.10 | 4.30 | 4.00 | 4.30 | 4.30 | 4.88% | 887,792 |
| May 2, 2025 | 4.16 | 4.29 | 4.08 | 4.10 | 4.10 | - | 633,785 |
| May 1, 2025 | 4.07 | 4.17 | 3.91 | 4.10 | 4.10 | 4.59% | 955,260 |
| Apr 30, 2025 | 4.18 | 4.20 | 3.81 | 3.92 | 3.92 | -7.76% | 2,382,308 |
| Apr 29, 2025 | 4.20 | 4.30 | 4.12 | 4.25 | 4.25 | 3.41% | 1,099,556 |
| Apr 28, 2025 | 4.01 | 4.15 | 3.86 | 4.11 | 4.11 | 7.03% | 1,064,044 |
| Apr 25, 2025 | 3.52 | 3.84 | 3.49 | 3.84 | 3.84 | 9.71% | 872,362 |
| Apr 24, 2025 | 3.07 | 3.50 | 3.07 | 3.50 | 3.50 | 10.06% | 1,029,518 |
| Apr 23, 2025 | 3.29 | 3.39 | 3.04 | 3.18 | 3.18 | -0.63% | 739,451 |
| Apr 22, 2025 | 2.97 | 3.20 | 2.91 | 3.20 | 3.20 | 9.97% | 559,058 |
| Apr 21, 2025 | 3.25 | 3.25 | 2.86 | 2.91 | 2.91 | -3.64% | 284,316 |
| Apr 17, 2025 | 3.00 | 3.02 | 2.88 | 3.02 | 3.02 | 0.33% | 242,516 |
| Apr 16, 2025 | 3.06 | 3.11 | 2.85 | 3.01 | 3.01 | -4.75% | 718,122 |
| Apr 15, 2025 | 3.23 | 3.25 | 3.00 | 3.16 | 3.16 | -2.17% | 556,249 |
| Apr 14, 2025 | 3.26 | 3.26 | 3.11 | 3.23 | 3.23 | 4.53% | 1,080,763,820 |
| Apr 11, 2025 | 3.15 | 3.15 | 2.92 | 3.09 | 3.09 | 6.55% | 632,257 |
| Apr 10, 2025 | 3.13 | 3.15 | 2.83 | 2.90 | 2.90 | -12.65% | 638,535 |
| Apr 9, 2025 | 2.52 | 3.32 | 2.51 | 3.32 | 3.32 | 36.07% | 977,493 |
| Apr 8, 2025 | 3.01 | 3.08 | 2.44 | 2.44 | 2.44 | -10.62% | 947,517 |
| Apr 7, 2025 | 2.31 | 2.79 | 2.31 | 2.73 | 2.73 | -3.87% | 924,190 |
| Apr 4, 2025 | 2.83 | 2.90 | 2.65 | 2.84 | 2.84 | -3.07% | 827,139 |
| Apr 3, 2025 | 3.00 | 3.04 | 2.84 | 2.93 | 2.93 | -11.21% | 1,138,683 |
| Apr 2, 2025 | 3.21 | 3.30 | 3.16 | 3.30 | 3.30 | -2.08% | 352,157 |
| Apr 1, 2025 | 3.18 | 3.43 | 3.15 | 3.37 | 3.37 | 11.59% | 523,376 |
| Mar 31, 2025 | 3.60 | 3.60 | 3.02 | 3.02 | 3.02 | -18.60% | 703,913 |
| Mar 28, 2025 | 3.83 | 3.83 | 3.45 | 3.71 | 3.71 | -4.87% | 519,520 |
| Mar 27, 2025 | 3.80 | 3.99 | 3.74 | 3.90 | 3.90 | 1.83% | 362,107 |