WonderFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	2,039,095
Mar 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	365,291
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-	223,789
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	-	471,969
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-	203,378
Feb 26, 2026	0.32	0.33	0.32	0.32	0.32	-	294,151
Feb 25, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	848,526
Feb 24, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	781,535
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	206,402
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	169,758
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	483,815
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	-	883,618
Feb 17, 2026	0.31	0.32	0.31	0.31	0.31	-	558,723
Feb 13, 2026	0.31	0.32	0.30	0.31	0.31	-	1,193,327
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	218,187
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	169,205
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	748,126
Feb 9, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	517,166
Feb 6, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	566,234
Feb 5, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	941,984
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,037,782
Feb 3, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	682,237
Feb 2, 2026	0.29	0.30	0.29	0.29	0.29	-	830,281
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	294,959
Jan 29, 2026	0.30	0.30	0.29	0.30	0.30	-	303,060
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	176,045
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	170,556
Jan 26, 2026	0.29	0.31	0.29	0.30	0.30	1.69%	442,110
Jan 23, 2026	0.30	0.31	0.29	0.30	0.30	-	3,015,569
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	125,850
Jan 21, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,060,211
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	961,216
Jan 19, 2026	0.30	0.31	0.30	0.30	0.30	-	261,498
Jan 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	368,010
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	78,075
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	-	115,403
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	341,652
Jan 12, 2026	0.30	0.31	0.30	0.31	0.31	-	185,306
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	-	121,700
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	355,998
Jan 7, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	5,747,290
Jan 6, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	327,034
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	305,227
Jan 2, 2026	0.30	0.31	0.30	0.30	0.30	-	106,660
Dec 31, 2025	0.29	0.31	0.29	0.30	0.30	-	2,866,491
Dec 30, 2025	0.30	0.31	0.29	0.30	0.30	-	987,002
Dec 29, 2025	0.29	0.31	0.29	0.30	0.30	1.69%	579,966
Dec 24, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	56,730
Dec 23, 2025	0.30	0.31	0.29	0.29	0.29	-4.92%	3,517,345
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	102,365
Dec 19, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	400,795
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	337,975
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	-	371,637
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	612,579
Dec 15, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	389,025
Dec 12, 2025	0.29	0.30	0.29	0.29	0.29	-	467,994
Dec 11, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	94,114
Dec 10, 2025	0.28	0.29	0.28	0.28	0.28	-	417,674
Dec 9, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	152,890
Dec 8, 2025	0.27	0.28	0.27	0.28	0.28	-	310,250
Dec 5, 2025	0.28	0.28	0.27	0.28	0.28	-	135,851
Dec 4, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	298,589
Dec 3, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	65,667
Dec 2, 2025	0.27	0.28	0.27	0.28	0.28	-	69,228