DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 0.9900
-0.0300 (-2.94%)
May 12, 2026, 4:00 PM EST
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 143,363 |
| May 11, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 4.08% | 290,651 |
| May 8, 2026 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -6.67% | 451,080 |
| May 7, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | - | 183,374 |
| May 6, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 275,772 |
| May 5, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 258,981 |
| May 4, 2026 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | 0.94% | 461,100 |
| May 1, 2026 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 181,240 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | 3.88% | 195,701 |
| Apr 29, 2026 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 218,730 |
| Apr 28, 2026 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 192,290 |
| Apr 27, 2026 | 1.18 | 1.18 | 0.98 | 1.02 | 1.02 | -8.93% | 785,847 |
| Apr 24, 2026 | 1.03 | 1.17 | 1.03 | 1.12 | 1.12 | 6.67% | 569,070 |
| Apr 23, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 129,195 |
| Apr 22, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 7.84% | 340,205 |
| Apr 21, 2026 | 1.05 | 1.11 | 1.01 | 1.02 | 1.02 | -1.92% | 299,679 |
| Apr 20, 2026 | 1.02 | 1.10 | 1.01 | 1.04 | 1.04 | -2.80% | 230,412 |
| Apr 17, 2026 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | 0.94% | 434,257 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 198,842 |
| Apr 15, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -5.50% | 203,703 |
| Apr 14, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 5.83% | 408,180 |
| Apr 13, 2026 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 3.00% | 213,464 |
| Apr 10, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -8.26% | 232,139 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.01 | 1.09 | 1.09 | -0.91% | 218,015 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.05 | 1.10 | 1.10 | 1.85% | 382,993 |
| Apr 7, 2026 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | -0.92% | 524,745 |
| Apr 6, 2026 | 1.14 | 1.31 | 1.08 | 1.09 | 1.09 | 5.83% | 937,648 |
| Apr 2, 2026 | 0.85 | 1.06 | 0.85 | 1.03 | 1.03 | 8.42% | 641,183 |
| Apr 1, 2026 | 1.06 | 1.09 | 0.94 | 0.95 | 0.95 | 20.25% | 1,176,049 |
| Mar 31, 2026 | 0.69 | 0.79 | 0.69 | 0.79 | 0.79 | 9.72% | 418,829 |
| Mar 30, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 5.88% | 226,760 |
| Mar 27, 2026 | 0.75 | 0.75 | 0.65 | 0.68 | 0.68 | -11.69% | 491,459 |
| Mar 26, 2026 | 0.81 | 0.83 | 0.76 | 0.77 | 0.77 | -8.33% | 594,622 |
| Mar 25, 2026 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 5.00% | 119,632 |
| Mar 24, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -5.88% | 265,494 |
| Mar 23, 2026 | 0.84 | 0.90 | 0.76 | 0.85 | 0.85 | -6.59% | 298,493 |
| Mar 20, 2026 | 0.93 | 0.93 | 0.76 | 0.91 | 0.91 | 1.11% | 323,042 |
| Mar 19, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 78,903 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.12% | 287,851 |
| Mar 17, 2026 | 0.92 | 0.97 | 0.90 | 0.96 | 0.96 | 4.35% | 147,089 |
| Mar 16, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 5.75% | 220,048 |
| Mar 13, 2026 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -3.33% | 195,354 |
| Mar 12, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 2.27% | 115,305 |
| Mar 11, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -3.30% | 248,329 |
| Mar 10, 2026 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | -2.15% | 154,965 |
| Mar 9, 2026 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 2.20% | 465,779 |
| Mar 6, 2026 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -5.21% | 147,143 |
| Mar 5, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 125,337 |
| Mar 4, 2026 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 5.38% | 514,304 |
| Mar 3, 2026 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | -11.43% | 136,277 |