Canada markets closed

DeFi Technologies Inc. (DEFI.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
0.7400+0.0100 (+1.37%)
At close: 03:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.74000.75000.74000.74000.7400137,474
Apr 25, 20240.73000.75000.71000.73000.7300625,407
Apr 24, 20240.78000.78000.74000.74000.740089,546
Apr 23, 20240.79000.80000.75000.77000.7700367,780
Apr 22, 20240.80000.81000.68000.71000.7100537,687
Apr 19, 20240.83000.85000.77000.77000.7700297,505
Apr 18, 20240.83000.87000.82000.82000.8200273,459
Apr 17, 20240.82000.88000.79000.79000.7900169,155
Apr 16, 20240.79000.79000.75000.89000.8900286,394
Apr 15, 20240.82000.89000.77000.82000.8200427,500
Apr 12, 20240.94000.97000.86000.86000.8600451,343
Apr 11, 20240.88000.92000.82000.90000.9000122,362
Apr 10, 20240.85000.89000.82000.85000.8500431,863
Apr 09, 20240.94000.98000.91000.93000.9300433,788
Apr 08, 20240.91000.95000.90500.93000.9300798,962
Apr 05, 20240.83000.93000.82000.90000.9000593,456
Apr 04, 20240.71000.92000.70000.83000.83002,550,772
Apr 03, 20240.69000.74000.68000.71000.7100672,811
Apr 02, 20240.63000.67000.62000.64000.6400233,817
Apr 01, 20240.68000.72000.65000.67000.6700120,077
Mar 28, 20240.63000.67000.60000.67000.6700232,351
Mar 27, 20240.60000.63000.60000.60000.600088,045
Mar 26, 20240.62000.63000.56000.59000.590084,546
Mar 25, 20240.62000.65000.62000.62000.6200165,705
Mar 22, 20240.64000.64000.62000.64000.640026,083
Mar 21, 20240.63000.65000.62000.65000.6500139,878
Mar 20, 20240.60000.64000.60000.62000.6200164,699
Mar 19, 20240.58000.65000.58000.65000.6500212,440
Mar 18, 20240.61000.64000.61000.61000.6100147,469
Mar 15, 20240.59000.64000.57000.64000.6400369,510
Mar 14, 20240.68000.70000.58000.62000.6200512,941
Mar 13, 20240.69000.70000.68000.70000.7000384,954
Mar 12, 20240.70000.70000.67000.69000.6900304,360
Mar 11, 20240.69000.70000.67000.69000.6900221,830
Mar 08, 20240.68000.68000.66000.67000.6700228,625
Mar 07, 20240.64000.67000.62000.64000.6400429,335
Mar 06, 20240.65000.65000.59000.62000.6200524,735
Mar 05, 20240.65000.67000.60000.62000.6200439,738
Mar 04, 20240.64000.64000.60000.64000.6400484,416
Mar 01, 20240.62000.62000.58000.59000.5900266,823
Feb 29, 20240.60000.63000.59000.61000.6100317,089
Feb 28, 20240.61000.65000.59000.59000.5900678,369
Feb 27, 20240.67000.67000.59000.59000.5900584,483
Feb 26, 20240.56000.65000.56000.65000.6500594,729
Feb 23, 20240.63000.63000.55000.57000.5700378,699
Feb 22, 20240.63000.65000.62000.64000.6400170,104
Feb 21, 20240.64000.64000.60000.60000.6000270,280
Feb 20, 20240.69000.71000.62000.71000.7100242,585
Feb 16, 20240.70000.70000.66000.70000.7000274,360
Feb 15, 20240.75000.75000.67000.70000.7000236,651
Feb 14, 20240.70000.76000.69000.73000.7300641,508
Feb 13, 20240.67000.69000.61000.65000.6500239,858
Feb 12, 20240.69000.71000.67000.69000.6900452,986
Feb 09, 20240.68000.70000.60000.68000.6800239,842
Feb 08, 20240.66000.69000.63000.68000.6800119,753
Feb 07, 20240.62000.65000.60000.65000.6500176,579
Feb 06, 20240.59000.63000.55000.62000.6200116,149
Feb 05, 20240.63000.63000.53000.58000.5800246,965
Feb 02, 20240.65000.67000.62000.62000.620090,338
Feb 01, 20240.66000.68000.60000.65000.650055,121
Jan 31, 20240.65000.69000.64000.65000.6500152,298
Jan 30, 20240.69000.75000.66000.67000.6700330,619
Jan 29, 20240.69000.72000.67000.72000.7200214,723
Jan 26, 20240.60000.69000.60000.69000.6900337,507
Jan 25, 20240.56000.59000.53000.59000.5900203,352
Jan 24, 20240.50000.54000.48000.55000.5500404,734
Jan 23, 20240.48500.52000.44000.45500.4550251,071
Jan 22, 20240.52000.52000.45000.49000.4900160,798
Jan 19, 20240.50000.54000.44000.53000.5300320,255
Jan 18, 20240.39000.57000.39000.50000.50001,174,497
Jan 17, 20240.40000.40500.37000.38000.38001,319,122
Jan 16, 20240.51000.51000.43000.43000.4300779,841
Jan 15, 20240.53000.53000.47000.52000.5200425,661
Jan 12, 20240.63000.64000.49000.58000.5800737,565
Jan 11, 20240.75000.78000.63000.63000.6300429,775
Jan 10, 20240.74000.76000.66000.70000.7000454,857
Jan 09, 20240.79000.79000.79000.79000.79005,000
Jan 08, 20240.70000.74000.65000.74000.7400192,097
Jan 05, 20240.67000.70000.63000.67000.6700168,764
Jan 04, 20240.64000.70000.62000.70000.7000452,706
Jan 03, 20240.62000.67000.58000.66000.6600775,571
Jan 02, 20240.74000.75000.69000.74000.7400405,414
Dec 29, 20230.76000.77000.65000.66000.6600333,325
Dec 28, 20230.75000.78000.74000.76000.7600312,695
Dec 27, 20230.75000.80000.74000.77000.7700505,213
Dec 22, 20230.72000.74000.67000.74000.7400319,596
Dec 21, 20230.77000.77000.68000.70000.7000406,595
Dec 20, 20230.78000.80000.68000.76000.7600621,801
Dec 19, 20230.71000.79000.69000.77000.7700861,002
Dec 18, 20230.56000.67000.56000.67000.6700833,361
Dec 15, 20230.52000.55000.50000.55000.5500287,739
Dec 14, 20230.58000.60000.54000.54000.5400282,837
Dec 13, 20230.50000.56000.49000.55000.5500532,111
Dec 12, 20230.47500.50000.46000.49000.4900199,606
Dec 11, 20230.50000.51000.45000.45000.4500433,783
Dec 08, 20230.49000.52000.48500.52000.5200325,393
Dec 07, 20230.38500.49500.33000.49500.4950538,210
Dec 06, 20230.48000.48000.35000.36500.3650630,116
Dec 05, 20230.52000.53000.43000.43000.4300395,797
Dec 04, 20230.55000.59000.47000.52000.52001,303,707
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...