DeFi Technologies Inc. (NEO:DEFI)
Canada
· Delayed Price · Currency is CAD 5.92
-0.03 (-0.50%)
May 13, 2025, 9:59 AM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.01 | 6.01 | 5.83 | 5.83 | 5.83 | -2.02% | 11,361 |
| May 12, 2025 | 6.01 | 6.20 | 5.15 | 5.95 | 5.95 | 7.21% | 2,169,045 |
| May 9, 2025 | 4.65 | 5.56 | 4.52 | 5.55 | 5.55 | 20.65% | 2,168,508 |
| May 8, 2025 | 4.31 | 4.65 | 4.22 | 4.60 | 4.60 | 6.98% | 1,359,710 |
| May 7, 2025 | 4.19 | 4.30 | 4.12 | 4.30 | 4.30 | 1.18% | 614,336 |
| May 6, 2025 | 4.12 | 4.25 | 4.08 | 4.25 | 4.25 | -1.16% | 703,681 |
| May 5, 2025 | 4.10 | 4.30 | 4.00 | 4.30 | 4.30 | 4.88% | 887,792 |
| May 2, 2025 | 4.16 | 4.29 | 4.08 | 4.10 | 4.10 | - | 633,785 |
| May 1, 2025 | 4.07 | 4.17 | 3.91 | 4.10 | 4.10 | 4.59% | 955,260 |
| Apr 30, 2025 | 4.18 | 4.20 | 3.81 | 3.92 | 3.92 | -7.76% | 2,382,308 |
| Apr 29, 2025 | 4.20 | 4.30 | 4.12 | 4.25 | 4.25 | 3.41% | 1,099,556 |
| Apr 28, 2025 | 4.01 | 4.15 | 3.86 | 4.11 | 4.11 | 7.03% | 1,064,044 |
| Apr 25, 2025 | 3.52 | 3.84 | 3.49 | 3.84 | 3.84 | 9.71% | 872,362 |
| Apr 24, 2025 | 3.07 | 3.50 | 3.07 | 3.50 | 3.50 | 10.06% | 1,029,518 |
| Apr 23, 2025 | 3.29 | 3.39 | 3.04 | 3.18 | 3.18 | -0.63% | 739,451 |
| Apr 22, 2025 | 2.97 | 3.20 | 2.91 | 3.20 | 3.20 | 9.97% | 559,058 |
| Apr 21, 2025 | 3.25 | 3.25 | 2.86 | 2.91 | 2.91 | -3.64% | 284,316 |
| Apr 17, 2025 | 3.00 | 3.02 | 2.88 | 3.02 | 3.02 | 0.33% | 242,516 |
| Apr 16, 2025 | 3.06 | 3.11 | 2.85 | 3.01 | 3.01 | -4.75% | 718,122 |
| Apr 15, 2025 | 3.23 | 3.25 | 3.00 | 3.16 | 3.16 | -2.17% | 556,249 |
| Apr 14, 2025 | 3.26 | 3.26 | 3.11 | 3.23 | 3.23 | 4.53% | 1,080,763,820 |
| Apr 11, 2025 | 3.15 | 3.15 | 2.92 | 3.09 | 3.09 | 6.55% | 632,257 |
| Apr 10, 2025 | 3.13 | 3.15 | 2.83 | 2.90 | 2.90 | -12.65% | 638,535 |
| Apr 9, 2025 | 2.52 | 3.32 | 2.51 | 3.32 | 3.32 | 36.07% | 977,493 |
| Apr 8, 2025 | 3.01 | 3.08 | 2.44 | 2.44 | 2.44 | -10.62% | 947,517 |
| Apr 7, 2025 | 2.31 | 2.79 | 2.31 | 2.73 | 2.73 | -3.87% | 924,190 |
| Apr 4, 2025 | 2.83 | 2.90 | 2.65 | 2.84 | 2.84 | -3.07% | 827,139 |
| Apr 3, 2025 | 3.00 | 3.04 | 2.84 | 2.93 | 2.93 | -11.21% | 1,138,683 |
| Apr 2, 2025 | 3.21 | 3.30 | 3.16 | 3.30 | 3.30 | -2.08% | 352,157 |
| Apr 1, 2025 | 3.18 | 3.43 | 3.15 | 3.37 | 3.37 | 11.59% | 523,376 |
| Mar 31, 2025 | 3.60 | 3.60 | 3.02 | 3.02 | 3.02 | -18.60% | 703,913 |
| Mar 28, 2025 | 3.83 | 3.83 | 3.45 | 3.71 | 3.71 | -4.87% | 519,520 |
| Mar 27, 2025 | 3.80 | 3.99 | 3.74 | 3.90 | 3.90 | 1.83% | 362,107 |
| Mar 26, 2025 | 3.98 | 4.00 | 3.69 | 3.83 | 3.83 | -4.25% | 577,344 |
| Mar 25, 2025 | 4.15 | 4.20 | 3.86 | 4.00 | 4.00 | -2.44% | 609,535 |
| Mar 24, 2025 | 4.39 | 4.39 | 4.10 | 4.10 | 4.10 | -3.07% | 1,094,933 |
| Mar 21, 2025 | 4.11 | 4.53 | 3.99 | 4.23 | 4.23 | - | 7,694,887 |
| Mar 20, 2025 | 4.23 | 4.25 | 3.90 | 4.23 | 4.23 | -0.70% | 1,941,737 |
| Mar 19, 2025 | 3.85 | 4.29 | 3.85 | 4.26 | 4.26 | 9.79% | 1,570,491 |
| Mar 18, 2025 | 3.30 | 3.90 | 3.29 | 3.88 | 3.88 | 9.30% | 2,002,280 |
| Mar 17, 2025 | 2.78 | 3.69 | 2.77 | 3.55 | 3.55 | 22.84% | 2,497,394 |
| Mar 14, 2025 | 2.65 | 2.89 | 2.60 | 2.89 | 2.89 | 18.44% | 746,614 |
| Mar 13, 2025 | 2.81 | 2.81 | 2.43 | 2.44 | 2.44 | -11.91% | 790,822 |
| Mar 12, 2025 | 2.95 | 2.99 | 2.68 | 2.77 | 2.77 | -3.82% | 922,285 |
| Mar 11, 2025 | 2.83 | 2.95 | 2.61 | 2.88 | 2.88 | -2.04% | 712,480 |
| Mar 10, 2025 | 3.30 | 3.35 | 2.61 | 2.94 | 2.94 | -14.04% | 1,317,376 |
| Mar 7, 2025 | 3.47 | 3.48 | 3.11 | 3.42 | 3.42 | 1.18% | 774,539 |
| Mar 6, 2025 | 3.46 | 3.58 | 3.35 | 3.38 | 3.38 | -6.37% | 556,101 |
| Mar 5, 2025 | 3.70 | 3.70 | 3.40 | 3.61 | 3.61 | 7.12% | 607,682 |
| Mar 4, 2025 | 3.45 | 3.45 | 3.09 | 3.37 | 3.37 | 0.30% | 809,767 |