DeFi Technologies Inc. (NEO:DEFI)
Canada
· Delayed Price · Currency is CAD 1.700
-0.100 (-5.56%)
At close: Dec 5, 2025
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.82 | 1.63 | 1.70 | 1.70 | -5.56% | 699,303 |
| Dec 4, 2025 | 1.82 | 1.88 | 1.80 | 1.80 | 1.80 | -2.70% | 358,358 |
| Dec 3, 2025 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -3.65% | 294,778 |
| Dec 2, 2025 | 1.94 | 1.99 | 1.87 | 1.92 | 1.92 | 1.05% | 522,785 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.80 | 1.90 | 1.90 | -19.15% | 987,689 |
| Nov 28, 2025 | 2.33 | 2.38 | 2.07 | 2.35 | 2.35 | -3.29% | 1,487,974 |
| Nov 27, 2025 | 2.13 | 2.47 | 2.13 | 2.43 | 2.43 | 21.50% | 831,132 |
| Nov 26, 2025 | 1.85 | 2.03 | 1.74 | 2.00 | 2.00 | 17.65% | 1,315,823 |
| Nov 25, 2025 | 1.48 | 1.70 | 1.43 | 1.70 | 1.70 | 23.19% | 618,938 |
| Nov 24, 2025 | 1.38 | 1.49 | 1.33 | 1.38 | 1.38 | 6.15% | 672,802 |
| Nov 21, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -10.34% | 505,551 |
| Nov 20, 2025 | 1.48 | 1.58 | 1.39 | 1.45 | 1.45 | -2.68% | 545,465 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.42 | 1.49 | 1.49 | - | 672,370 |
| Nov 18, 2025 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 2.05% | 697,401 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.42 | 1.46 | 1.46 | -15.61% | 882,628 |
| Nov 14, 2025 | 1.46 | 1.84 | 1.42 | 1.73 | 1.73 | -15.61% | 1,551,256 |
| Nov 13, 2025 | 2.24 | 2.25 | 2.01 | 2.05 | 2.05 | -14.58% | 1,177,066 |
| Nov 12, 2025 | 2.36 | 2.40 | 2.22 | 2.40 | 2.40 | 3.45% | 273,082 |
| Nov 11, 2025 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | -7.20% | 225,988 |
| Nov 10, 2025 | 2.46 | 2.50 | 2.39 | 2.50 | 2.50 | 7.76% | 305,409 |
| Nov 7, 2025 | 2.15 | 2.32 | 2.10 | 2.32 | 2.32 | - | 307,505 |
| Nov 6, 2025 | 2.29 | 2.42 | 2.27 | 2.32 | 2.32 | -6.83% | 368,597 |
| Nov 5, 2025 | 2.45 | 2.50 | 2.39 | 2.49 | 2.49 | -1.58% | 653,344 |
| Nov 4, 2025 | 2.54 | 2.63 | 2.47 | 2.53 | 2.53 | -9.64% | 633,185 |
| Nov 3, 2025 | 2.75 | 2.80 | 2.62 | 2.80 | 2.80 | -6.04% | 681,888 |
| Oct 31, 2025 | 2.55 | 2.98 | 2.50 | 2.98 | 2.98 | 19.68% | 1,256,066 |
| Oct 30, 2025 | 2.50 | 2.61 | 2.48 | 2.49 | 2.49 | -6.74% | 504,707 |
| Oct 29, 2025 | 2.82 | 2.82 | 2.67 | 2.67 | 2.67 | -4.64% | 604,405 |
| Oct 28, 2025 | 2.97 | 2.97 | 2.79 | 2.80 | 2.80 | -5.41% | 416,802 |
| Oct 27, 2025 | 2.86 | 2.96 | 2.85 | 2.96 | 2.96 | 5.34% | 305,249 |
| Oct 24, 2025 | 2.90 | 2.93 | 2.81 | 2.81 | 2.81 | 0.36% | 416,586 |
| Oct 23, 2025 | 2.80 | 2.88 | 2.76 | 2.80 | 2.80 | -1.41% | 444,131 |
| Oct 22, 2025 | 3.03 | 3.03 | 2.74 | 2.84 | 2.84 | -4.70% | 598,388 |
| Oct 21, 2025 | 3.05 | 3.07 | 2.96 | 2.98 | 2.98 | -1.97% | 446,711 |
| Oct 20, 2025 | 3.03 | 3.10 | 2.92 | 3.04 | 3.04 | 4.83% | 806,540 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.79 | 2.90 | 2.90 | -2.36% | 500,269 |
| Oct 16, 2025 | 2.98 | 3.14 | 2.93 | 2.97 | 2.97 | 2.41% | 574,455 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -3.33% | 340,220 |
| Oct 14, 2025 | 2.95 | 3.00 | 2.82 | 3.00 | 3.00 | 1.01% | 452,603 |
| Oct 10, 2025 | 3.09 | 3.11 | 2.86 | 2.97 | 2.97 | -4.19% | 519,726 |
| Oct 9, 2025 | 3.14 | 3.14 | 3.00 | 3.10 | 3.10 | -0.64% | 588,639 |
| Oct 8, 2025 | 3.13 | 3.17 | 3.10 | 3.12 | 3.12 | -0.32% | 490,206 |
| Oct 7, 2025 | 3.13 | 3.15 | 2.99 | 3.13 | 3.13 | -0.63% | 580,790 |
| Oct 6, 2025 | 3.17 | 3.20 | 3.05 | 3.15 | 3.15 | 1.61% | 527,351 |
| Oct 3, 2025 | 3.09 | 3.12 | 3.00 | 3.10 | 3.10 | 2.99% | 363,913 |
| Oct 2, 2025 | 3.08 | 3.09 | 2.97 | 3.01 | 3.01 | -1.31% | 436,262 |
| Oct 1, 2025 | 2.88 | 3.05 | 2.85 | 3.05 | 3.05 | 7.02% | 787,327 |
| Sep 30, 2025 | 2.95 | 2.99 | 2.80 | 2.85 | 2.85 | -4.04% | 604,193 |
| Sep 29, 2025 | 2.96 | 3.04 | 2.93 | 2.97 | 2.97 | 0.34% | 334,188 |
| Sep 26, 2025 | 3.15 | 3.15 | 2.92 | 2.96 | 2.96 | - | 585,906 |
| Sep 25, 2025 | 3.13 | 3.14 | 2.90 | 2.96 | 2.96 | -19.57% | 1,183,199 |
| Sep 24, 2025 | 3.63 | 3.88 | 3.62 | 3.68 | 3.68 | 7.29% | 1,150,078 |
| Sep 23, 2025 | 3.34 | 3.59 | 3.34 | 3.43 | 3.43 | -0.58% | 319,267 |
| Sep 22, 2025 | 3.30 | 3.45 | 3.25 | 3.45 | 3.45 | 4.23% | 265,672 |
| Sep 19, 2025 | 3.73 | 3.74 | 3.31 | 3.31 | 3.31 | -10.54% | 4,468,928 |
| Sep 18, 2025 | 3.60 | 3.78 | 3.60 | 3.70 | 3.70 | 5.11% | 1,113,800 |
| Sep 17, 2025 | 3.59 | 3.69 | 3.50 | 3.52 | 3.52 | -2.22% | 1,018,557 |
| Sep 16, 2025 | 3.65 | 3.66 | 3.50 | 3.60 | 3.60 | 2.27% | 802,103 |
| Sep 15, 2025 | 3.58 | 3.79 | 3.40 | 3.52 | 3.52 | 4.45% | 889,965 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.26 | 3.37 | 3.37 | 6.65% | 564,513 |
| Sep 11, 2025 | 2.98 | 3.28 | 2.98 | 3.16 | 3.16 | 5.69% | 658,038 |
| Sep 10, 2025 | 2.97 | 3.10 | 2.92 | 2.99 | 2.99 | 2.40% | 447,953 |
| Sep 9, 2025 | 2.99 | 2.99 | 2.84 | 2.92 | 2.92 | -2.67% | 187,172 |
| Sep 8, 2025 | 2.77 | 3.00 | 2.76 | 3.00 | 3.00 | 6.76% | 219,897 |
| Sep 5, 2025 | 2.80 | 2.81 | 2.71 | 2.81 | 2.81 | 2.18% | 241,924 |
| Sep 4, 2025 | 2.83 | 2.83 | 2.72 | 2.75 | 2.75 | -2.48% | 250,500 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.82 | 2.82 | 2.82 | -3.42% | 231,196 |
| Sep 2, 2025 | 2.79 | 2.95 | 2.75 | 2.92 | 2.92 | 4.29% | 202,796 |
| Aug 29, 2025 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -3.78% | 445,654 |
| Aug 28, 2025 | 2.96 | 3.01 | 2.91 | 2.91 | 2.91 | -1.36% | 168,374 |
| Aug 27, 2025 | 3.01 | 3.09 | 2.95 | 2.95 | 2.95 | -0.67% | 350,262 |
| Aug 26, 2025 | 2.99 | 3.05 | 2.94 | 2.97 | 2.97 | -1.00% | 468,285 |
| Aug 22, 2025 | 2.97 | 3.19 | 2.97 | 3.00 | 3.00 | 1.01% | 653,539 |
| Aug 21, 2025 | 2.89 | 2.97 | 2.87 | 2.97 | 2.97 | - | 182,283 |
| Aug 20, 2025 | 2.95 | 2.97 | 2.83 | 2.97 | 2.97 | -2.62% | 583,737 |
| Aug 19, 2025 | 3.20 | 3.20 | 2.95 | 3.05 | 3.05 | -4.69% | 286,277 |
| Aug 18, 2025 | 3.19 | 3.20 | 2.96 | 3.20 | 3.20 | -2.14% | 452,353 |
| Aug 15, 2025 | 3.43 | 3.43 | 3.08 | 3.27 | 3.27 | -10.41% | 862,894 |
| Aug 14, 2025 | 3.45 | 3.65 | 3.38 | 3.65 | 3.65 | 2.82% | 446,462 |
| Aug 13, 2025 | 3.69 | 3.70 | 3.41 | 3.55 | 3.55 | 0.28% | 459,565 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.41 | 3.54 | 3.54 | -11.50% | 811,886 |
| Aug 11, 2025 | 3.83 | 4.12 | 3.82 | 4.00 | 4.00 | 10.19% | 471,907 |
| Aug 8, 2025 | 3.54 | 3.63 | 3.48 | 3.63 | 3.63 | 2.54% | 344,931 |
| Aug 7, 2025 | 3.62 | 3.72 | 3.47 | 3.54 | 3.54 | -2.21% | 371,756 |
| Aug 6, 2025 | 3.55 | 3.62 | 3.45 | 3.62 | 3.62 | 2.84% | 204,670 |
| Aug 5, 2025 | 3.76 | 3.76 | 3.52 | 3.52 | 3.52 | -5.12% | 226,735 |
| Aug 1, 2025 | 3.57 | 3.76 | 3.55 | 3.71 | 3.71 | 0.27% | 375,519 |
| Jul 31, 2025 | 3.80 | 3.97 | 3.70 | 3.70 | 3.70 | -2.63% | 648,583 |
| Jul 30, 2025 | 3.80 | 3.95 | 3.77 | 3.80 | 3.80 | -2.56% | 321,439 |
| Jul 29, 2025 | 4.02 | 4.02 | 3.81 | 3.90 | 3.90 | -2.99% | 386,420 |
| Jul 28, 2025 | 4.11 | 4.11 | 3.96 | 4.02 | 4.02 | 0.50% | 274,208 |
| Jul 25, 2025 | 4.11 | 4.11 | 3.81 | 4.00 | 4.00 | -6.10% | 710,148 |
| Jul 24, 2025 | 4.26 | 4.65 | 4.05 | 4.26 | 4.26 | - | 583,051 |
| Jul 23, 2025 | 4.30 | 4.37 | 4.21 | 4.26 | 4.26 | 0.95% | 277,561 |
| Jul 22, 2025 | 4.50 | 4.52 | 4.22 | 4.22 | 4.22 | -6.01% | 712,662 |
| Jul 21, 2025 | 4.56 | 4.68 | 4.46 | 4.49 | 4.49 | -0.22% | 1,146,230 |
| Jul 18, 2025 | 4.60 | 4.73 | 4.41 | 4.50 | 4.50 | -0.66% | 632,480 |
| Jul 17, 2025 | 4.65 | 4.69 | 4.45 | 4.53 | 4.53 | -3.41% | 426,750 |
| Jul 16, 2025 | 4.50 | 4.69 | 4.40 | 4.69 | 4.69 | 4.22% | 608,504 |
| Jul 15, 2025 | 4.75 | 4.75 | 4.32 | 4.50 | 4.50 | -6.05% | 602,933 |