WonderFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.35	0.35	0.35	0.35	0.35	-	630,853
Jun 26, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	2,078,699
Jun 25, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	276,516
Jun 24, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	1,948,588
Jun 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	760,315
Jun 20, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	2,511,971
Jun 19, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	345,707
Jun 18, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	2,091,817
Jun 17, 2025	0.34	0.35	0.34	0.35	0.35	0.73%	1,124,587
Jun 16, 2025	0.35	0.35	0.34	0.34	0.34	-0.72%	3,166,423
Jun 13, 2025	0.34	0.35	0.34	0.35	0.35	-	1,796,657
Jun 12, 2025	0.34	0.35	0.34	0.35	0.35	0.73%	3,367,052
Jun 11, 2025	0.34	0.35	0.34	0.34	0.34	0.74%	243,786
Jun 10, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	533,519
Jun 9, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	117,228
Jun 6, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,088,239
Jun 5, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	1,885,083
Jun 4, 2025	0.34	0.35	0.34	0.34	0.34	-	6,851,941
Jun 3, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	129,237
Jun 2, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	932,047
May 30, 2025	0.34	0.35	0.34	0.34	0.34	-	326,186
May 29, 2025	0.35	0.35	0.34	0.34	0.34	-	1,115,348
May 28, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	1,747,549
May 27, 2025	0.34	0.35	0.34	0.35	0.35	-	506,484
May 26, 2025	0.35	0.35	0.34	0.35	0.35	-	1,174,227
May 23, 2025	0.34	0.35	0.34	0.35	0.35	-	901,338
May 22, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	5,692,917
May 21, 2025	0.34	0.34	0.34	0.34	0.34	-	513,187
May 20, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	1,325,454
May 16, 2025	0.34	0.34	0.34	0.34	0.34	-	1,666,778
May 15, 2025	0.34	0.35	0.33	0.34	0.34	-1.45%	5,302,404
May 14, 2025	0.34	0.35	0.34	0.35	0.35	-	8,061,690
May 13, 2025	0.35	0.36	0.34	0.35	0.35	35.29%	14,959,865
May 12, 2025	0.26	0.27	0.25	0.26	0.26	-	2,300,417
May 9, 2025	0.22	0.26	0.22	0.26	0.26	18.60%	6,382,501
May 8, 2025	0.22	0.23	0.22	0.22	0.22	-	1,699,362
May 7, 2025	0.22	0.22	0.20	0.22	0.22	2.38%	759,882
May 6, 2025	0.22	0.22	0.21	0.21	0.21	-2.33%	663,275
May 5, 2025	0.23	0.23	0.22	0.22	0.22	-8.51%	744,217
May 2, 2025	0.22	0.24	0.22	0.24	0.24	9.30%	1,236,770
May 1, 2025	0.22	0.22	0.22	0.22	0.22	-	311,233
Apr 30, 2025	0.22	0.22	0.21	0.22	0.22	-	739,512
Apr 29, 2025	0.22	0.22	0.21	0.22	0.22	-	421,836
Apr 28, 2025	0.21	0.22	0.21	0.22	0.22	4.88%	711,238
Apr 25, 2025	0.21	0.21	0.20	0.21	0.21	-2.38%	307,005
Apr 24, 2025	0.21	0.21	0.21	0.21	0.21	-	219,241
Apr 23, 2025	0.20	0.22	0.20	0.21	0.21	5.00%	929,171
Apr 22, 2025	0.19	0.20	0.19	0.20	0.20	5.26%	1,068,379
Apr 21, 2025	0.20	0.20	0.19	0.19	0.19	-1.30%	368,395
Apr 17, 2025	0.20	0.20	0.19	0.19	0.19	-1.28%	797,060