WonderFi Technologies Inc. (WONDF)
OTCMKTS · Delayed Price · Currency is USD
0.1849
+0.0012 (0.64%)
Nov 5, 2025, 11:10 AM EST
WonderFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.86% | 235,039 |
| Nov 3, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.34% | 218,883 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.21% | 174,405 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.59% | 84,137 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.29% | 157,518 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.29% | 383,985 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.28% | 187,578 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.09% | 47,750 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.99% | 77,063 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.11% | 145,034 |
| Oct 21, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.50% | 188,168 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -3.71% | 87,157 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.91% | 38,304 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.20% | 60,422 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -3.93% | 128,338 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.10% | 12,788 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.80% | 142,511 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.63% | 40,970 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.46% | 128,719 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.46% | 55,219 |
| Oct 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 82,499 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.65% | 60,865 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.10% | 108,784 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.94% | 63,454 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 72,310 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.21% | 15,024 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.38% | 12,643 |
| Sep 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.36% | 94,092 |
| Sep 25, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.00% | 26,679 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.04% | 57,182 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.38% | 145,127 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.68% | 17,839 |
| Sep 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 38,121 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.27% | 9,362 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.27% | 12,298 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.43% | 20,062 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.15% | 168,065 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.26% | 24,965 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.98% | 5,197 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 143,548 |
| Sep 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.50% | 92,569 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.34% | 52,569 |
| Sep 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.27% | 78,459 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.71% | 60,213 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.44% | 183,398 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.48% | 35,916 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.60% | 519,060 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.60% | 24,920 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.11% | 47,216 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.88% | 99,867 |