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
10th Jul 2026 (Fri) 0.509 0.5099 0.4861 0.4994 20,124
9th Jul 2026 (Thu) 0.501 0.5031 0.4871 0.4972 48,252
8th Jul 2026 (Wed) 0.5056 0.5075 0.4897 0.4977 76,345
7th Jul 2026 (Tue) 0.525 0.527 0.5013 0.505 59,671
6th Jul 2026 (Mon) 0.531 0.5559 0.524 0.5326 32,248
3rd Jul 2026 (Fri) 0.5304 0.5304 0.53 0.53 0
2nd Jul 2026 (Thu) 0.5304 0.5563 0.515 0.53 28,354
1st Jul 2026 (Wed) 0.5329 0.561 0.5231 0.5106 72,694
30th Jun 2026 (Tue) 0.5318 0.5506 0.5201 0.5142 39,926
29th Jun 2026 (Mon) 0.5019 0.5361 0.4914 0.527 52,718
26th Jun 2026 (Fri) 0.50 0.51 0.4851 0.485 24,559
25th Jun 2026 (Thu) 0.5101 0.5101 0.4707 0.5091 31,378
24th Jun 2026 (Wed) 0.5202 0.522 0.4926 0.4998 25,830
23rd Jun 2026 (Tue) 0.55 0.55 0.5201 0.5238 83,349
22nd Jun 2026 (Mon) 0.575 0.609 0.5501 0.553 75,613
19th Jun 2026 (Fri) 0.6085 0.6085 0.5528 0.5586 89,915
18th Jun 2026 (Thu) 0.6085 0.6085 0.5528 0.5586 89,915
17th Jun 2026 (Wed) 0.60 0.6379 0.595 0.598 94,042
16th Jun 2026 (Tue) 0.6081 0.6366 0.5871 0.5787 143,859
15th Jun 2026 (Mon) 0.569 0.6176 0.5602 0.61 185,094
12th Jun 2026 (Fri) 0.5401 0.5496 0.526 0.5325 43,988
11th Jun 2026 (Thu) 0.5252 0.542 0.5011 0.54 55,992
10th Jun 2026 (Wed) 0.5299 0.55 0.5142 0.517 60,236
9th Jun 2026 (Tue) 0.5788 0.5926 0.533 0.53 19,075
8th Jun 2026 (Mon) 0.5688 0.5873 0.5612 0.562 45,388
5th Jun 2026 (Fri) 0.57 0.57 0.5257 0.553 21,513
4th Jun 2026 (Thu) 0.5633 0.60 0.5603 0.5749 55,341
3rd Jun 2026 (Wed) 0.5758 0.6185 0.56 0.5669 46,672
2nd Jun 2026 (Tue) 0.6122 0.6167 0.5657 0.5734 247,421
1st Jun 2026 (Mon) 0.632 0.6402 0.615 0.622 92,042
29th May 2026 (Fri) 0.6637 0.67 0.6278 0.65 151,755
28th May 2026 (Thu) 0.645 0.6667 0.625 0.662 69,096
27th May 2026 (Wed) 0.68 0.68 0.64 0.6615 180,211
26th May 2026 (Tue) 0.6978 0.735 0.68 0.6796 98,676
25th May 2026 (Mon) 0.6982 0.6982 0.6658 0.6837 69,151
22nd May 2026 (Fri) 0.6982 0.6982 0.6658 0.6837 69,151
21st May 2026 (Thu) 0.6999 0.7058 0.69 0.7007 62,781
20th May 2026 (Wed) 0.6936 0.7256 0.6896 0.7064 169,128
19th May 2026 (Tue) 0.6761 0.707 0.67 0.6842 40,052
18th May 2026 (Mon) 0.7006 0.709 0.6669 0.6701 88,661
15th May 2026 (Fri) 0.7522 0.7522 0.704 0.7101 149,071
14th May 2026 (Thu) 0.71 0.83 0.6866 0.808 475,039
13th May 2026 (Wed) 0.7378 0.7378 0.6894 0.6888 174,042
12th May 2026 (Tue) 0.7236 0.738 0.7116 0.7332 30,046
11th May 2026 (Mon) 0.7246 0.7494 0.7063 0.738 162,258
FTSE 100 Latest
Value10,497.29
Change24.84