Skip to main content
DeFi Technologies Inc. (NEO:DEFI)
Canada flag Canada · Delayed Price · Currency is CAD
1.010
+0.010 (1.00%)
Apr 29, 2026, 10:58 AM EST

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.011.031.001.031.033.00%6,411
Apr 28, 20261.011.050.991.001.00-1.96%192,290
Apr 27, 20261.181.180.981.021.02-8.93%785,847
Apr 24, 20261.031.171.031.121.126.67%569,070
Apr 23, 20261.101.101.041.051.05-4.55%129,195
Apr 22, 20261.051.111.051.101.107.84%340,205
Apr 21, 20261.051.111.011.021.02-1.92%299,679
Apr 20, 20261.021.101.011.041.04-2.80%230,412
Apr 17, 20261.081.121.071.071.070.94%434,257
Apr 16, 20261.061.061.001.061.062.91%198,842
Apr 15, 20261.061.081.031.031.03-5.50%203,703
Apr 14, 20261.101.111.071.091.095.83%408,180
Apr 13, 20260.981.070.981.031.033.00%213,464
Apr 10, 20261.081.081.001.001.00-8.26%232,139
Apr 9, 20261.101.101.011.091.09-0.91%218,015
Apr 8, 20261.221.221.051.101.101.85%382,993
Apr 7, 20261.081.101.031.081.08-0.92%524,745
Apr 6, 20261.141.311.081.091.095.83%937,648
Apr 2, 20260.851.060.851.031.038.42%641,183
Apr 1, 20261.061.090.940.950.9520.25%1,176,049
Mar 31, 20260.690.790.690.790.799.72%418,829
Mar 30, 20260.700.740.690.720.725.88%226,760
Mar 27, 20260.750.750.650.680.68-11.69%491,459
Mar 26, 20260.810.830.760.770.77-8.33%594,622
Mar 25, 20260.800.850.800.840.845.00%119,632
Mar 24, 20260.800.830.790.800.80-5.88%265,494
Mar 23, 20260.840.900.760.850.85-6.59%298,493
Mar 20, 20260.930.930.760.910.911.11%323,042
Mar 19, 20260.900.920.900.900.90-3.23%78,903
Mar 18, 20260.960.960.910.930.93-3.12%287,851
Mar 17, 20260.920.970.900.960.964.35%147,089
Mar 16, 20260.890.920.890.920.925.75%220,048
Mar 13, 20260.920.920.860.870.87-3.33%195,354
Mar 12, 20260.880.910.870.900.902.27%115,305
Mar 11, 20260.960.960.880.880.88-3.30%248,329
Mar 10, 20260.890.950.890.910.91-2.15%154,965
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