Skip to main content
DeFi Technologies Inc. (NEO: DEFI)
Canada flag Canada · Delayed Price · Currency is CAD
4.270
-0.140 (-3.17%)
Jan 21, 2025, 10:34 AM EST

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20254.414.614.244.474.471.36%730,539
Jan 20, 20254.774.774.124.414.41-3.92%537,265
Jan 17, 20254.604.704.504.594.593.61%767,158
Jan 16, 20254.254.504.204.434.433.26%656,733
Jan 15, 20253.964.463.964.294.2910.00%1,061,760
Jan 14, 20254.004.183.853.903.900.26%776,886
Jan 13, 20253.603.943.573.893.89-4.89%977,269
Jan 10, 20253.954.093.874.094.0910.24%552,361
Jan 9, 20253.824.093.713.713.71-8.62%649,750
Jan 8, 20254.214.223.814.064.06-6.24%1,334,385
Jan 7, 20254.424.504.184.334.33-7.48%704,671
Jan 6, 20254.594.824.504.684.681.96%624,196
Jan 3, 20254.214.594.194.594.599.55%908,999
Jan 2, 20253.994.223.994.194.197.44%454,413
Dec 31, 20243.893.993.763.903.900.52%266,861
Dec 30, 20243.893.903.723.883.88-5.37%626,931
Dec 27, 20244.154.273.884.104.10-3.07%538,742
Dec 24, 20243.964.373.914.234.236.55%494,182
Dec 23, 20243.964.013.543.973.975.31%713,620
Dec 20, 20243.124.043.123.773.774.14%1,421,807
Dec 19, 20244.014.193.393.623.62-8.35%1,687,641
Dec 18, 20244.474.503.803.953.95-13.19%1,398,616
Dec 17, 20244.744.754.494.554.55-0.22%521,920
Dec 16, 20244.804.934.534.564.56-4.40%1,016,164
Dec 13, 20244.744.804.454.774.773.70%673,927
Dec 12, 20244.754.924.494.604.60-2.34%1,138,521
Dec 11, 20244.904.904.474.714.714.90%1,083,405
Dec 10, 20244.955.084.134.494.49-4.47%2,578,309
Dec 9, 20245.105.194.664.704.70-10.31%1,843,285
Dec 6, 20244.785.244.685.245.2415.42%2,480,813
Dec 5, 20245.005.124.324.544.54-5.42%2,819,432
Dec 4, 20244.444.884.284.804.8016.79%2,602,135
Dec 3, 20243.854.113.814.114.118.16%1,944,305
Dec 2, 20243.553.873.523.803.8010.79%2,040,884
Nov 29, 20243.423.573.403.433.433.63%1,284,616
Nov 28, 20243.383.383.243.313.313.76%591,939
Nov 27, 20243.203.423.093.193.190.63%1,359,483
Nov 26, 20243.103.343.023.173.17-5.93%1,461,623
Nov 25, 20243.623.673.343.373.37-6.39%1,368,016
Nov 22, 20243.333.633.313.603.606.51%2,575,916
Nov 21, 20243.353.403.113.383.387.30%1,807,858
Nov 20, 20243.213.413.073.153.15-1.25%2,739,444
Nov 19, 20242.953.242.823.193.198.87%2,541,219
Nov 18, 20242.802.982.802.932.93-3.30%885,660
Nov 15, 20243.103.142.753.033.033.41%1,147,178
Nov 14, 20243.013.032.612.932.931.38%1,936,778
Nov 13, 20242.913.182.782.892.89-4.62%1,780,506
Nov 12, 20242.903.212.843.033.030.66%1,551,386
Nov 11, 20242.683.012.593.013.0125.42%1,751,717
Nov 8, 20242.542.552.332.402.40-3.23%1,054,505
Nov 7, 20242.472.582.432.482.481.64%999,954
Nov 6, 20242.562.822.422.442.446.09%1,583,255
Nov 5, 20242.192.422.192.302.309.52%938,273
Nov 4, 20242.252.302.082.102.10-7.89%984,328
Nov 1, 20242.412.472.272.282.28-3.39%446,949
Oct 31, 20242.522.552.312.362.36-3.67%437,323
Oct 30, 20242.542.632.452.452.45-6.84%387,142
Oct 29, 20242.512.712.502.632.636.48%916,589
Oct 28, 20242.592.592.452.472.47-553,947
Oct 25, 20242.512.682.452.472.47-5.73%542,830
Oct 24, 20242.502.782.502.622.624.80%687,388
Oct 23, 20242.492.562.422.502.50-1.19%534,057
Oct 22, 20242.642.672.422.532.53-4.89%734,748
Oct 21, 20242.742.752.562.662.66-2.92%357,323
Oct 18, 20242.782.792.712.742.740.37%288,846
Oct 17, 20242.822.832.732.732.73-2.50%372,503
Oct 16, 20242.772.872.772.802.801.82%385,384
Oct 15, 20242.862.902.702.752.75-3.51%597,630
Oct 11, 20242.682.852.612.852.857.55%325,046
Oct 10, 20242.622.742.562.652.65-2.21%368,791
Oct 9, 20242.702.792.682.712.710.74%166,824
Oct 8, 20242.862.892.692.692.69-6.27%319,041
Oct 7, 20242.702.912.702.872.875.90%525,709
Oct 4, 20242.692.812.632.712.713.44%312,691
Oct 3, 20242.602.632.542.622.620.77%390,485
Oct 2, 20242.642.702.562.602.60-1.52%511,558
Oct 1, 20242.832.832.632.642.64-6.38%487,142
Sep 30, 20242.752.892.752.822.82-0.70%350,223
Sep 27, 20242.792.982.772.842.841.79%535,254
Sep 26, 20242.932.952.792.792.79-3.46%538,462
Sep 25, 20242.922.972.862.892.89-0.69%358,794
Sep 24, 20242.802.952.692.912.912.11%751,157
Sep 23, 20242.942.942.792.852.85-2.06%386,351
Sep 20, 20242.902.952.802.912.911.04%271,936
Sep 19, 20242.882.952.852.882.883.60%530,786
Sep 18, 20242.832.912.772.782.78-1.77%488,453
Sep 17, 20242.782.932.782.832.835.60%769,214
Sep 16, 20242.732.792.582.682.681.13%435,349
Sep 13, 20242.732.782.612.652.65-2.93%438,761
Sep 12, 20242.752.762.652.732.731.87%471,381
Sep 11, 20242.772.792.652.682.68-3.25%426,112
Sep 10, 20242.802.852.702.772.77-2.46%597,247
Sep 9, 20242.502.842.462.842.8420.85%884,823
Sep 6, 20242.552.692.292.352.35-7.48%804,437
Sep 5, 20242.652.752.532.542.54-4.87%404,003
Sep 4, 20242.632.752.462.672.67-1.48%788,220
Sep 3, 20242.983.052.692.712.71-9.36%1,133,758
Aug 30, 20243.053.102.952.992.99-0.33%514,960
Aug 29, 20243.023.052.873.003.004.53%1,662,190
Aug 28, 20242.803.002.782.872.87-4.65%947,731