WonderFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.28	0.27	0.28	-	-	17,481
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
Dec 1, 2025	0.27	0.28	0.27	0.28	0.28	5.77%	275,404
Nov 28, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	327,840
Nov 27, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	1,032,941
Nov 26, 2025	0.26	0.26	0.26	0.26	0.26	-	712,251
Nov 25, 2025	0.26	0.26	0.26	0.26	0.26	-	395,211
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	-	446,320
Nov 21, 2025	0.26	0.26	0.25	0.26	0.26	-	325,456
Nov 20, 2025	0.26	0.27	0.26	0.26	0.26	-1.89%	342,992
Nov 19, 2025	0.27	0.27	0.26	0.27	0.27	-	79,685
Nov 18, 2025	0.27	0.27	0.26	0.27	0.27	-	400,164
Nov 17, 2025	0.26	0.27	0.26	0.27	0.27	-	262,463
Nov 14, 2025	0.26	0.28	0.26	0.27	0.27	-	1,977,835
Nov 13, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	707,449
Nov 12, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	1,509,937
Nov 11, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	263,910
Nov 10, 2025	0.27	0.28	0.27	0.27	0.27	-	233,344
Nov 7, 2025	0.26	0.27	0.26	0.27	0.27	-1.85%	678,307
Nov 6, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	711,204
Nov 5, 2025	0.26	0.26	0.26	0.26	0.26	-	567,847
Nov 4, 2025	0.27	0.27	0.25	0.26	0.26	-5.45%	1,779,392
Nov 3, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	1,894,799
Oct 31, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	237,431
Oct 30, 2025	0.29	0.30	0.29	0.29	0.29	-	703,959
Oct 29, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	138,059
Oct 28, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	3,419,562
Oct 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	975,887
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	516,260
Oct 23, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	1,250,747
Oct 22, 2025	0.31	0.33	0.31	0.32	0.32	-	739,857
Oct 21, 2025	0.30	0.33	0.30	0.32	0.32	3.28%	616,538
Oct 20, 2025	0.32	0.32	0.31	0.31	0.31	-6.15%	494,913
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	300,133
Oct 16, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	1,120,023
Oct 15, 2025	0.34	0.34	0.30	0.34	0.34	-1.47%	1,523,010
Oct 14, 2025	0.33	0.34	0.33	0.34	0.34	-	871,898
Oct 10, 2025	0.34	0.34	0.34	0.34	0.34	-	43,588
Oct 9, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	193,478
Oct 8, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	738,469
Oct 7, 2025	0.34	0.34	0.33	0.34	0.34	-	911,756
Oct 6, 2025	0.34	0.34	0.33	0.34	0.34	-	715,127
Oct 3, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	182,957
Oct 2, 2025	0.34	0.34	0.33	0.34	0.34	-	332,470
Oct 1, 2025	0.34	0.34	0.33	0.34	0.34	-	774,716
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	117,111
Sep 29, 2025	0.34	0.34	0.33	0.34	0.34	-	633,873
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	-	464,088