Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Defi Technologi (DEFT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.66 0.7627 0.65 0.7123 522,102
2nd Apr 2026 (Thu) 0.66 0.7627 0.65 0.7123 522,102
1st Apr 2026 (Wed) 0.7869 0.7945 0.68 0.6891 4,885,909
31st Mar 2026 (Tue) 0.5076 0.5689 0.50 0.5525 647,858
30th Mar 2026 (Mon) 0.5123 0.5279 0.49 0.5149 30,865
27th Mar 2026 (Fri) 0.5252 0.5299 0.4719 0.4808 262,739
26th Mar 2026 (Thu) 0.5999 0.5999 0.5501 0.5701 87,641
25th Mar 2026 (Wed) 0.6113 0.613 0.5978 0.6116 21,475
24th Mar 2026 (Tue) 0.60 0.6036 0.5789 0.5858 34,714
23rd Mar 2026 (Mon) 0.5782 0.665 0.5613 0.6332 64,287
20th Mar 2026 (Fri) 0.6501 0.6548 0.56 0.5161 423,476
19th Mar 2026 (Thu) 0.669 0.6757 0.6506 0.651 8,491
18th Mar 2026 (Wed) 0.6903 0.7056 0.6618 0.6632 56,409
17th Mar 2026 (Tue) 0.68 0.7071 0.6757 0.6947 97,303
16th Mar 2026 (Mon) 0.667 0.6717 0.6497 0.663 46,159
13th Mar 2026 (Fri) 0.6593 0.6636 0.6326 0.6438 52,226
12th Mar 2026 (Thu) 0.66 0.665 0.6427 0.64 33,905
11th Mar 2026 (Wed) 0.6831 0.6938 0.66 0.6734 46,081
10th Mar 2026 (Tue) 0.6861 0.6965 0.6628 0.6839 29,545
9th Mar 2026 (Mon) 0.6663 0.6865 0.65 0.6789 99,953
6th Mar 2026 (Fri) 0.6909 0.6936 0.67 0.67 32,445
5th Mar 2026 (Thu) 0.73 0.75 0.702 0.7016 21,476
4th Mar 2026 (Wed) 0.725 0.7597 0.7172 0.7167 139,643
3rd Mar 2026 (Tue) 0.67 0.7259 0.6555 0.69 35,031
2nd Mar 2026 (Mon) 0.6551 0.7334 0.655 0.70 61,710
27th Feb 2026 (Fri) 0.7098 0.7098 0.6659 0.6788 72,353
26th Feb 2026 (Thu) 0.7058 0.7377 0.6976 0.7254 129,783
25th Feb 2026 (Wed) 0.671 0.7084 0.671 0.7084 0
24th Feb 2026 (Tue) 0.671 0.671 0.6403 0.6403 0
23rd Feb 2026 (Mon) 0.671 0.6724 0.6251 0.6254 184,659
20th Feb 2026 (Fri) 0.69 0.69 0.6624 0.66 90,027
19th Feb 2026 (Thu) 0.715 0.7151 0.6758 0.6851 121,235
18th Feb 2026 (Wed) 0.72 0.7388 0.7024 0.707 73,779
17th Feb 2026 (Tue) 0.75 0.75 0.7121 0.7196 118,426
16th Feb 2026 (Mon) 0.7352 0.78 0.7321 0.7625 128,455
13th Feb 2026 (Fri) 0.7352 0.78 0.7321 0.7625 128,455
12th Feb 2026 (Thu) 0.7246 0.7474 0.6948 0.7345 43,864
11th Feb 2026 (Wed) 0.747 0.749 0.7131 0.7245 107,439
10th Feb 2026 (Tue) 0.7517 0.78 0.7215 0.7283 136,516
9th Feb 2026 (Mon) 0.765 0.8043 0.753 0.76 87,864
6th Feb 2026 (Fri) 0.7479 0.8081 0.7462 0.7979 185,076
5th Feb 2026 (Thu) 0.7095 0.7443 0.6821 0.6954 150,362
FTSE 100 Latest
Value10,436.29
Change71.50