WonderFi Technologies Inc. (TSX:WNDR)
0.3450
+0.0050 (1.47%)
Jun 5, 2025, 1:58 PM EDT
WonderFi Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 1,349,968 |
Jun 4, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 6,851,941 |
Jun 3, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 129,237 |
Jun 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 932,047 |
May 30, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 326,186 |
May 29, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 1,115,348 |
May 28, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,747,549 |
May 27, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 506,484 |
May 26, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,174,227 |
May 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 901,338 |
May 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 5,692,917 |
May 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 513,187 |
May 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 1,325,454 |
May 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,666,778 |
May 15, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 5,302,404 |
May 14, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 8,061,690 |
May 13, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 35.29% | 14,959,865 |
May 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,300,417 |
May 9, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 18.60% | 6,382,501 |
May 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,699,362 |
May 7, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 759,882 |
May 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 663,275 |
May 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.51% | 744,217 |
May 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 1,236,770 |
May 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 311,233 |
Apr 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 739,512 |
Apr 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 421,836 |
Apr 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 711,238 |
Apr 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 307,005 |
Apr 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 219,241 |
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 |