Australia markets closed

DeFi Technologies Inc. (DEFTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5438+0.0038 (+0.70%)
At close: 03:39PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.54550.56000.54000.54380.5438204,805
25 Apr 20240.54730.56250.51190.54000.5400695,431
24 Apr 20240.57400.58000.54610.54800.5480126,210
23 Apr 20240.49500.59990.49500.57000.5700219,986
22 Apr 20240.56000.59990.49940.50000.5000508,339
19 Apr 20240.61500.62000.55490.56010.5601398,058
18 Apr 20240.60900.63950.59870.59870.5987246,522
17 Apr 20240.62000.64970.56140.58950.5895144,657
16 Apr 20240.59900.62400.54490.61980.6198335,030
15 Apr 20240.63000.69000.56000.59000.5900493,467
12 Apr 20240.62720.71020.62600.63000.6300392,682
11 Apr 20240.62500.67730.60500.66290.6629151,150
10 Apr 20240.67030.67030.60510.61500.6150378,222
09 Apr 20240.69750.72600.68000.69000.6900345,705
08 Apr 20240.68280.70810.67200.69010.6901703,455
05 Apr 20240.65000.70100.60800.66220.6622767,761
04 Apr 20240.53000.68720.52290.62490.62492,995,688
03 Apr 20240.49150.54000.49150.54000.5400310,745
02 Apr 20240.52830.52830.46000.46000.4600208,915
01 Apr 20240.49110.54000.47000.50380.503893,173
28 Mar 20240.42080.49000.42080.49000.490098,948
27 Mar 20240.45000.47290.44480.44480.444853,565
26 Mar 20240.46730.47440.42000.45900.459061,165
25 Mar 20240.47900.47900.45000.45000.4500113,124
22 Mar 20240.47900.47900.45680.47900.479049,760
21 Mar 20240.47010.47900.46000.47540.4754187,239
20 Mar 20240.47000.47220.44600.46600.4660284,702
19 Mar 20240.45500.47900.43620.47090.470938,619
18 Mar 20240.48030.48500.45000.45000.4500203,970
15 Mar 20240.42400.47500.42000.47500.4750243,321
14 Mar 20240.52000.52010.43000.44600.4460386,917
13 Mar 20240.50830.52000.50000.51000.5100216,326
12 Mar 20240.52780.52780.45030.49850.4985137,402
11 Mar 20240.52000.52000.48470.49940.4994246,454
08 Mar 20240.50000.51000.48000.49240.4924164,879
07 Mar 20240.47490.49990.46500.48500.4850375,362
06 Mar 20240.48150.48320.44000.45400.4540164,103
05 Mar 20240.42900.49000.42900.45000.4500253,834
04 Mar 20240.39320.47710.39320.46410.4641389,444
01 Mar 20240.44690.47990.42900.44000.4400196,900
29 Feb 20240.43000.48000.43000.44350.4435244,574
28 Feb 20240.37500.47060.37500.43750.4375434,575
27 Feb 20240.48000.49420.43870.46830.4683570,908
26 Feb 20240.42180.47640.41360.47500.4750647,151
23 Feb 20240.47000.47000.40770.41770.4177425,117
22 Feb 20240.41410.48000.41410.47000.4700190,919
21 Feb 20240.52000.52000.43620.44600.4460348,934
20 Feb 20240.54000.54000.46460.50000.5000252,662
16 Feb 20240.51990.51990.49000.51000.5100206,019
15 Feb 20240.57000.57000.49580.50800.5080364,865
14 Feb 20240.50050.59000.50050.54000.54001,126,090
13 Feb 20240.48800.51650.47810.48660.4866452,275
12 Feb 20240.50740.53200.47970.51670.5167883,499
09 Feb 20240.43500.53210.43500.49900.4990353,226
08 Feb 20240.41090.51200.41090.50000.5000275,538
07 Feb 20240.41740.53000.41740.50000.500088,851
06 Feb 20240.39380.44860.39380.44860.4486161,495
05 Feb 20240.38500.46000.38500.40130.401371,190
02 Feb 20240.50000.50730.45160.47330.4733205,391
01 Feb 20240.46660.51000.46000.50000.500035,954
31 Jan 20240.48850.51000.47200.47200.4720145,110
30 Jan 20240.52500.52820.47970.47970.4797124,167
29 Jan 20240.49580.53300.49580.52000.5200220,272
26 Jan 20240.44670.52500.44670.48600.4860302,340
25 Jan 20240.40000.43770.40000.43520.4352195,736
24 Jan 20240.37040.38930.35160.38510.3851101,082
23 Jan 20240.34400.36770.33000.34790.3479172,278
22 Jan 20240.40000.40000.34440.36400.3640120,853
19 Jan 20240.40000.40000.34170.40000.4000191,219
18 Jan 20240.29460.41450.29000.37500.3750482,035
17 Jan 20240.30050.31560.27690.28000.2800639,101
16 Jan 20240.40340.40340.30000.33000.3300782,843
12 Jan 20240.46350.49000.37460.42180.4218314,922
11 Jan 20240.57300.59000.47010.47010.4701201,393
10 Jan 20240.56440.56560.50000.52380.5238244,925
09 Jan 20240.53000.58590.53000.57900.5790201,989
08 Jan 20240.46980.56470.46980.55000.5500179,316
05 Jan 20240.52000.52320.49000.50630.5063114,985
04 Jan 20240.40660.53440.40660.52000.5200207,370
03 Jan 20240.51500.51500.28500.49900.4990322,434
02 Jan 20240.58440.58440.52720.52970.5297432,120
29 Dec 20230.55000.58900.48000.50690.5069321,146
28 Dec 20230.58700.60000.55000.57010.5701143,826
27 Dec 20230.58000.62000.57020.58450.5845314,415
26 Dec 20230.55010.60340.53750.55100.5510218,309
22 Dec 20230.54840.54840.51100.53500.5350126,553
21 Dec 20230.57500.58280.51670.54000.5400201,906
20 Dec 20230.57500.61000.51770.56190.5619316,297
19 Dec 20230.48750.58950.48750.57000.5700749,081
18 Dec 20230.41930.50000.41870.48750.4875223,138
15 Dec 20230.40000.41930.38000.41600.416093,871
14 Dec 20230.41300.44020.40000.41000.4100254,679
13 Dec 20230.35880.43000.35770.43000.4300288,447
12 Dec 20230.35020.36580.33600.36000.360035,692
11 Dec 20230.37000.38110.33100.34210.3421199,803
08 Dec 20230.35460.38770.33600.38770.3877263,827
07 Dec 20230.27070.34000.25000.33230.3323148,513
06 Dec 20230.34500.34500.26250.26250.2625220,893
05 Dec 20230.39110.39110.32420.34340.3434255,398
04 Dec 20230.40060.42920.35080.38000.3800351,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...