WonderFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.34	0.35	0.34	0.35	0.35	-	354,681
May 14, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	3,960
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	309,889
May 12, 2026	0.34	0.35	0.34	0.35	0.35	-	48,983
May 11, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	67,917
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	3,707,531
May 7, 2026	0.35	0.35	0.34	0.34	0.34	-0.73%	803,621
May 6, 2026	0.34	0.35	0.34	0.34	0.34	0.74%	92,640
May 5, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	79,652
May 4, 2026	0.34	0.35	0.34	0.35	0.35	0.73%	899,620
May 1, 2026	0.34	0.34	0.34	0.34	0.34	0.74%	297,521
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	-	192,006
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-	650,898
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	70,963
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	390,840
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	465,948
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	164,712
Apr 22, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	468,060
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	133,404
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	229,735
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,208,569
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,014,040
Apr 15, 2026	0.33	0.33	0.32	0.33	0.33	-	594,619
Apr 14, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	158,568
Apr 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	797,761
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	186,798
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-	136,448
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	694,957
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	-	146,454
Apr 6, 2026	0.32	0.33	0.32	0.32	0.32	-0.78%	156,942
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-	260,188
Apr 1, 2026	0.32	0.33	0.32	0.32	0.32	-0.77%	1,515,943
Mar 31, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	850,224
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-	884,888
Mar 27, 2026	0.32	0.33	0.32	0.32	0.32	-	150,578
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	207,022
Mar 25, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	2,658,473
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	-	1,455,808
Mar 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	2,734,665
Mar 20, 2026	0.31	0.32	0.31	0.31	0.31	-	1,508,384
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-	250,249
Mar 18, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	538,973
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-	555,134
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	434,413
Mar 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	396,633
Mar 12, 2026	0.32	0.33	0.32	0.32	0.32	-	734,625
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	-	305,650
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,668,610
Mar 9, 2026	0.32	0.32	0.31	0.32	0.32	-	808,106
Mar 6, 2026	0.32	0.33	0.32	0.32	0.32	1.61%	386,547