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
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
8th May 2026 (Fri) 0.7495 0.7495 0.6923 0.7281 256,184
7th May 2026 (Thu) 0.7621 0.77 0.7405 0.7451 10,857
6th May 2026 (Wed) 0.7915 0.8112 0.7634 0.784 139,861
5th May 2026 (Tue) 0.8099 0.8146 0.77 0.7825 137,182
4th May 2026 (Mon) 0.7825 0.825 0.7807 0.7974 155,336
1st May 2026 (Fri) 0.7664 0.7997 0.7601 0.7822 73,484
30th Apr 2026 (Thu) 0.745 0.7762 0.74 0.7601 106,496
29th Apr 2026 (Wed) 0.76 0.76 0.72 0.7537 28,631
28th Apr 2026 (Tue) 0.75 0.761 0.7162 0.7633 79,402
27th Apr 2026 (Mon) 0.8199 0.824 0.7159 0.7618 883,963
24th Apr 2026 (Fri) 0.788 0.8489 0.7757 0.82 201,830
23rd Apr 2026 (Thu) 0.7906 0.7948 0.755 0.7749 50,909
22nd Apr 2026 (Wed) 0.775 0.822 0.7749 0.8114 74,324
21st Apr 2026 (Tue) 0.7802 0.8213 0.7455 0.759 60,724
20th Apr 2026 (Mon) 0.7808 0.8074 0.744 0.8061 131,922
17th Apr 2026 (Fri) 0.7735 0.83 0.7735 0.805 134,159
16th Apr 2026 (Thu) 0.7689 0.7722 0.73 0.7548 78,548
15th Apr 2026 (Wed) 0.8046 0.814 0.7422 0.7706 154,043
14th Apr 2026 (Tue) 0.78 0.8148 0.7759 0.79 176,892
13th Apr 2026 (Mon) 0.714 0.78 0.703 0.76 146,109
10th Apr 2026 (Fri) 0.7475 0.7757 0.7202 0.7423 87,988
9th Apr 2026 (Thu) 0.7655 0.7779 0.7276 0.746 170,224
8th Apr 2026 (Wed) 0.8242 0.8518 0.7559 0.781 284,875
7th Apr 2026 (Tue) 0.7863 0.8099 0.7401 0.761 182,943
6th Apr 2026 (Mon) 0.8225 0.955 0.7726 0.7746 1,232,756
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
FTSE 100 Latest
Value10,443.47
Change11.13