WonderFi Technologies Inc. (WONDF)
OTCMKTS
· Delayed Price · Currency is USD
0.2490
-0.0010 (-0.40%)
Jun 11, 2025, 3:09 PM EDT
WonderFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.38% | 104,211 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 377,097 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 1,459,355 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300,609 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.20% | 202,633 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.60% | 467,375 |
| Jun 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.24% | 324,598 |
| Jun 2, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.31% | 235,206 |
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.93% | 463,632 |
| May 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.04% | 106,173 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.35% | 109,468 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.21% | 498,344 |
| May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24% | 543,859 |
| May 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 615,115 |
| May 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,147,041 |
| May 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.49% | 711,204 |
| May 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.08% | 246,315 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | 570,231 |
| May 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.29% | 688,088 |
| May 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.45% | 3,304,838 |
| May 13, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 35.54% | 12,275,206 |
| May 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.17% | 364,903 |
| May 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 14.03% | 169,999 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.23% | 137,470 |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.31% | 57,541 |
| May 6, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -2.64% | 161,692 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.56% | 163,172 |
| May 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.50% | 240,559 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.62% | 117,106 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.24% | 429,142 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.10% | 127,622 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.17% | 518,084 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.30% | 340,444 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.77% | 104,139 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.77% | 142,388 |
| Apr 22, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.10% | 68,838 |
| Apr 21, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -5.94% | 43,771 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.52% | 204,532 |
| Apr 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -4.08% | 1,756,944 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.11% | 723,097 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.63% | 46,390 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 107,230 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.61% | 253,934 |
| Apr 9, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 16.68% | 233,255 |
| Apr 8, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -6.88% | 426,587 |
| Apr 7, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.07% | 159,970 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -7.50% | 206,049 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.70% | 182,383 |
| Apr 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.75% | 150,432 |
| Apr 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.66% | 111,254 |