DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0900 (-9.57%)
Jun 1, 2026, 4:00 PM EST
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -9.57% | 323,986 |
| May 29, 2026 | 0.91 | 0.94 | 0.87 | 0.94 | 0.94 | 3.30% | 426,221 |
| May 28, 2026 | 0.89 | 0.93 | 0.87 | 0.91 | 0.91 | -4.21% | 278,665 |
| May 27, 2026 | 0.96 | 0.96 | 0.88 | 0.95 | 0.95 | 1.06% | 452,767 |
| May 26, 2026 | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | -5.05% | 395,283 |
| May 25, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 5.32% | 137,336 |
| May 22, 2026 | 0.95 | 0.98 | 0.91 | 0.94 | 0.94 | -3.09% | 635,376 |
| May 21, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 189,738 |
| May 20, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | - | 185,621 |
| May 19, 2026 | 0.98 | 1.02 | 0.93 | 0.98 | 0.98 | 1.03% | 404,353 |
| May 15, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -13.39% | 484,216 |
| May 14, 2026 | 0.96 | 1.12 | 0.94 | 1.12 | 1.12 | 17.89% | 1,149,417 |
| May 13, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -4.04% | 216,159 |
| May 12, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 150,463 |
| 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 |