WonderFi Technologies Inc. (TSX:WNDR)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
Apr 23, 2025, 3:59 PM EDT
WonderFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 929,171 |
| Apr 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,068,379 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.30% | 368,395 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.28% | 797,060 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,740,204 |
| Apr 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 476,968 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 538,843 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 563,648 |
| Apr 10, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 721,785 |
| Apr 9, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.89% | 1,910,568 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 2,299,976 |
| Apr 7, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | -3.90% | 1,091,636 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.10% | 1,304,766 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -6.82% | 767,411 |
| Apr 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 444,527 |
| Apr 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 428,867 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 1,530,318 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 1,301,906 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 717,940 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,515,669 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 563,546 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 1,313,214 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 701,262 |
| Mar 20, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,251,192 |
| Mar 19, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 698,461 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 543,630 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 1,782,718 |
| Mar 14, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.04% | 706,827 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.58% | 523,808 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 542,264 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 1,440,750 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 1,660,263 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.23% | 1,926,288 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -5.81% | 735,429 |
| Mar 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 396,191 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 2.50% | 1,452,543 |
| Mar 3, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -6.98% | 2,031,812 |
| Feb 28, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 1,517,247 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 2,944,437 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 1,654,234 |
| Feb 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 3,337,371 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,652,734 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 1,849,779 |
| Feb 20, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 1,969,361 |
| Feb 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.15% | 1,460,170 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.90% | 1,318,505 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 1,658,722 |
| Feb 13, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 1,649,442 |
| Feb 12, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 1,014,477 |
| Feb 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,395,895 |