Skip to main content
DeFi Technologies Inc. (NEO:DEFI)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
+0.020 (2.20%)
Mar 9, 2026, 4:00 PM EST

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.910.930.880.930.932.20%465,779
Mar 6, 20260.910.950.910.910.91-5.21%147,143
Mar 5, 20260.981.000.950.960.96-2.04%125,337
Mar 4, 20260.981.030.980.980.985.38%514,304
Mar 3, 20260.950.990.900.930.93-11.43%136,277
Mar 2, 20260.931.050.901.051.0510.53%464,111
Feb 27, 20260.960.980.910.950.95-5.00%184,467
Feb 26, 20261.001.020.941.001.003.09%927,996
Feb 25, 20260.890.990.890.970.9710.23%281,668
Feb 24, 20260.880.890.840.880.881.15%246,012
Feb 23, 20260.890.920.860.870.87-6.45%153,799
Feb 20, 20260.950.950.900.930.93-2.11%258,240
Feb 19, 20260.980.980.930.950.95-3.06%352,167
Feb 18, 20260.941.010.940.980.98-1.01%220,117
Feb 17, 20260.961.000.960.990.99-5.71%141,971
Feb 13, 20261.001.071.001.051.05-249,387
Feb 12, 20261.011.050.951.051.055.00%305,424
Feb 11, 20261.031.030.981.001.002.04%949,985
Feb 10, 20261.041.060.980.980.98-4.85%258,318
Feb 9, 20261.111.111.031.031.03-7.21%351,801
Feb 6, 20260.981.110.981.111.1118.09%441,715
Feb 5, 20261.001.020.940.940.94-8.74%773,589
Feb 4, 20261.071.081.001.031.03-0.96%221,771
Feb 3, 20261.151.150.981.041.04-0.95%220,032
Feb 2, 20260.981.130.951.051.0517.98%472,574
Jan 30, 20261.051.070.890.890.89-15.24%2,221,361
Jan 29, 20261.101.101.041.051.05-4.55%334,047
Jan 28, 20261.151.171.101.101.10-8.33%278,581
Jan 27, 20261.201.201.161.201.20-195,629
Jan 26, 20261.291.291.181.201.20-6.25%269,965
Jan 23, 20261.321.321.221.281.28-3.03%296,440
Jan 22, 20261.381.381.301.321.32-1.49%155,356
Jan 21, 20261.331.341.241.341.345.51%248,613
Jan 20, 20261.331.401.271.271.27-13.01%605,211
Jan 19, 20261.401.461.381.461.46-5.19%223,864
Jan 16, 20261.561.561.451.541.54-1.28%252,402
Jan 15, 20261.571.571.471.561.56-1.89%370,589
Jan 14, 20261.531.591.501.591.596.00%271,512
Jan 13, 20261.551.551.471.501.501.35%336,201
Jan 12, 20261.411.521.371.481.485.71%386,646
Jan 9, 20261.351.471.331.401.401.45%287,858
Jan 8, 20261.421.421.321.381.38-2.13%240,627
Jan 7, 20261.241.481.241.411.419.30%473,012
Jan 6, 20261.381.381.251.291.29-0.77%497,418
Jan 5, 20261.321.371.281.301.305.69%270,821
Jan 2, 20261.111.231.061.231.2317.14%526,416
Dec 31, 20251.191.191.011.051.05-2.78%317,458
Dec 30, 20251.001.141.001.081.086.93%860,443
Dec 29, 20251.051.131.001.011.01-19.84%1,124,443
Dec 24, 20251.321.321.221.261.26-0.79%409,943
Dec 23, 20251.351.351.271.271.27-6.62%430,825
Dec 22, 20251.501.501.341.361.36-3.55%435,341
Dec 19, 20251.421.491.381.411.410.71%317,657
Dec 18, 20251.361.461.361.401.400.72%398,228
Dec 17, 20251.411.461.391.391.39-6.08%312,711
Dec 16, 20251.371.481.371.481.485.71%324,824
Dec 15, 20251.501.501.391.401.40-6.67%388,714
Dec 12, 20251.551.611.501.501.50-3.23%339,135
Dec 11, 20251.611.611.551.551.55-6.06%150,319
Dec 10, 20251.591.651.561.651.653.12%152,001
Dec 9, 20251.571.711.571.601.601.27%341,193
Dec 8, 20251.621.671.541.581.58-7.06%318,416
Dec 5, 20251.811.821.631.701.70-5.56%699,303
Dec 4, 20251.821.881.801.801.80-2.70%358,358
Dec 3, 20251.921.931.821.851.85-3.65%294,778
Dec 2, 20251.941.991.871.921.921.05%522,785
Dec 1, 20251.951.951.801.901.90-19.15%987,689
Nov 28, 20252.332.382.072.352.35-3.29%1,487,974
Nov 27, 20252.132.472.132.432.4321.50%831,132
Nov 26, 20251.852.031.742.002.0017.65%1,315,823
Nov 25, 20251.481.701.431.701.7023.19%618,938
Nov 24, 20251.381.491.331.381.386.15%672,802
Nov 21, 20251.351.391.301.301.30-10.34%505,551
Nov 20, 20251.481.581.391.451.45-2.68%545,465
Nov 19, 20251.581.581.421.491.49-672,370
Nov 18, 20251.451.561.451.491.492.05%697,401
Nov 17, 20251.701.751.421.461.46-15.61%882,628
Nov 14, 20251.461.841.421.731.73-15.61%1,551,256
Nov 13, 20252.242.252.012.052.05-14.58%1,177,066
Nov 12, 20252.362.402.222.402.403.45%273,082
Nov 11, 20252.362.402.322.322.32-7.20%225,988
Nov 10, 20252.462.502.392.502.507.76%305,409
Nov 7, 20252.152.322.102.322.32-307,505
Nov 6, 20252.292.422.272.322.32-6.83%368,597
Nov 5, 20252.452.502.392.492.49-1.58%653,344
Nov 4, 20252.542.632.472.532.53-9.64%633,185
Nov 3, 20252.752.802.622.802.80-6.04%681,888
Oct 31, 20252.552.982.502.982.9819.20%1,256,066
Oct 30, 20252.502.612.482.502.50-6.37%511,207
Oct 29, 20252.822.822.672.672.67-4.64%604,405
Oct 28, 20252.972.972.792.802.80-5.41%416,802
Oct 27, 20252.862.962.852.962.965.34%305,249
Oct 24, 20252.902.932.812.812.810.36%416,586
Oct 23, 20252.802.882.762.802.80-1.06%444,131
Oct 22, 20253.033.032.742.832.83-5.03%598,388
Oct 21, 20253.053.072.962.982.98-1.97%446,711
Oct 20, 20253.033.102.923.043.044.83%806,540
Oct 17, 20252.992.992.792.902.90-2.36%501,969
Oct 16, 20252.983.142.932.972.972.41%574,455
Oct 15, 20253.003.002.882.902.90-3.33%340,220