DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 0.8900
-0.1600 (-15.24%)
At close: Jan 30, 2026
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.05 | 1.07 | 0.89 | 0.89 | 0.89 | -15.24% | 2,221,361 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 334,047 |
| Jan 28, 2026 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -8.33% | 278,581 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 195,629 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 269,965 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | -3.03% | 296,440 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 155,356 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.24 | 1.34 | 1.34 | 5.51% | 248,613 |
| Jan 20, 2026 | 1.33 | 1.40 | 1.27 | 1.27 | 1.27 | -13.01% | 605,211 |
| Jan 19, 2026 | 1.40 | 1.46 | 1.38 | 1.46 | 1.46 | -5.19% | 223,864 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.45 | 1.54 | 1.54 | -1.28% | 252,402 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.47 | 1.56 | 1.56 | -1.89% | 370,589 |
| Jan 14, 2026 | 1.53 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 271,512 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 336,201 |
| Jan 12, 2026 | 1.41 | 1.52 | 1.37 | 1.48 | 1.48 | 5.71% | 294,383 |
| Jan 9, 2026 | 1.35 | 1.47 | 1.33 | 1.40 | 1.40 | 1.45% | 287,858 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -2.13% | 239,627 |
| Jan 7, 2026 | 1.24 | 1.48 | 1.24 | 1.41 | 1.41 | 9.30% | 473,012 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -0.77% | 497,418 |
| Jan 5, 2026 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | 5.69% | 270,821 |
| Jan 2, 2026 | 1.11 | 1.23 | 1.06 | 1.23 | 1.23 | 17.14% | 526,416 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.01 | 1.05 | 1.05 | -2.78% | 317,458 |
| Dec 30, 2025 | 1.00 | 1.14 | 1.00 | 1.08 | 1.08 | 6.93% | 860,443 |
| Dec 29, 2025 | 1.05 | 1.13 | 1.00 | 1.01 | 1.01 | -19.84% | 1,124,443 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -0.79% | 409,943 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -6.62% | 430,825 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.34 | 1.36 | 1.36 | -3.55% | 435,341 |
| Dec 19, 2025 | 1.42 | 1.49 | 1.38 | 1.41 | 1.41 | 1.44% | 317,657 |
| Dec 17, 2025 | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | -6.08% | 312,711 |
| Dec 16, 2025 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 4.96% | 324,824 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.39 | 1.41 | 1.41 | -6.00% | 388,714 |
| Dec 12, 2025 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | 339,135 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -6.06% | 150,319 |
| Dec 10, 2025 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 3.12% | 152,001 |
| Dec 9, 2025 | 1.57 | 1.71 | 1.57 | 1.60 | 1.60 | 1.27% | 341,193 |
| Dec 8, 2025 | 1.62 | 1.67 | 1.54 | 1.58 | 1.58 | -7.06% | 318,416 |
| Dec 5, 2025 | 1.81 | 1.82 | 1.63 | 1.70 | 1.70 | -5.56% | 699,303 |
| Dec 4, 2025 | 1.82 | 1.88 | 1.80 | 1.80 | 1.80 | -2.70% | 358,358 |
| Dec 3, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -3.65% | 294,778 |
| Dec 2, 2025 | 1.94 | 1.99 | 1.87 | 1.92 | 1.92 | 1.05% | 522,785 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.80 | 1.90 | 1.90 | -19.15% | 987,689 |
| 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 |