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
28th Sep 2026 (Mon) 0.5035 0.5058 0.4862 0.4915 43,040
25th Sep 2026 (Fri) 0.5346 0.54 0.5041 0.504 52,578
24th Sep 2026 (Thu) 0.5231 0.5416 0.5128 0.532 15,320
23rd Sep 2026 (Wed) 0.576 0.576 0.525 0.534 40,561
22nd Sep 2026 (Tue) 0.5725 0.5895 0.57 0.5784 13,152
21st Sep 2026 (Mon) 0.5959 0.5959 0.56 0.5826 81,648
18th Sep 2026 (Fri) 0.5126 0.5699 0.5018 0.5051 292,573
17th Sep 2026 (Thu) 0.5149 0.5184 0.4803 0.4828 79,802
16th Sep 2026 (Wed) 0.5324 0.5324 0.4926 0.5025 44,056
15th Sep 2026 (Tue) 0.59 0.59 0.5211 0.533 105,901
14th Sep 2026 (Mon) 0.5699 0.5999 0.5698 0.5929 17,573
11th Sep 2026 (Fri) 0.5603 0.5998 0.5596 0.5765 47,969
10th Sep 2026 (Thu) 0.59 0.61 0.55 0.5555 97,649
9th Sep 2026 (Wed) 0.6251 0.6251 0.60 0.6075 16,011
8th Sep 2026 (Tue) 0.6318 0.6318 0.6082 0.6213 75,006
7th Sep 2026 (Mon) 0.68 0.6957 0.66 0.683 120,979
4th Sep 2026 (Fri) 0.68 0.6957 0.66 0.683 120,979
3rd Sep 2026 (Thu) 0.66 0.6782 0.6499 0.6794 76,147
2nd Sep 2026 (Wed) 0.6525 0.66 0.6211 0.6493 64,077
1st Sep 2026 (Tue) 0.634 0.70 0.6285 0.6638 225,278
31st Aug 2026 (Mon) 0.62 0.62 0.58 0.6032 84,312
28th Aug 2026 (Fri) 0.6303 0.667 0.6155 0.6193 23,550
27th Aug 2026 (Thu) 0.6005 0.6555 0.5998 0.6513 146,991
26th Aug 2026 (Wed) 0.59 0.5964 0.5751 0.5891 34,249
25th Aug 2026 (Tue) 0.612 0.62 0.581 0.604 63,399
24th Aug 2026 (Mon) 0.621 0.6637 0.5992 0.62 270,234
21st Aug 2026 (Fri) 0.5529 0.62 0.5521 0.5749 202,782
20th Aug 2026 (Thu) 0.4925 0.5349 0.4925 0.5149 58,580
19th Aug 2026 (Wed) 0.4311 0.50 0.4229 0.4816 32,902
18th Aug 2026 (Tue) 0.4603 0.4647 0.4303 0.437 57,377
17th Aug 2026 (Mon) 0.4761 0.4855 0.4586 0.465 20,895
14th Aug 2026 (Fri) 0.47 0.4956 0.42 0.4893 121,760
13th Aug 2026 (Thu) 0.5199 0.5262 0.4654 0.4808 222,483
12th Aug 2026 (Wed) 0.495 0.5348 0.4947 0.5092 60,787
11th Aug 2026 (Tue) 0.47 0.4804 0.4621 0.4836 10,252
10th Aug 2026 (Mon) 0.485 0.51 0.451 0.4601 72,278
7th Aug 2026 (Fri) 0.47 0.4866 0.4459 0.4729 41,228
6th Aug 2026 (Thu) 0.4856 0.4899 0.4402 0.433 179,616
5th Aug 2026 (Wed) 0.4697 0.502 0.4697 0.48 65,613
4th Aug 2026 (Tue) 0.4742 0.4888 0.4649 0.4715 44,264
3rd Aug 2026 (Mon) 0.4124 0.484 0.4124 0.4734 62,932
31st Jul 2026 (Fri) 0.4239 0.432 0.41 0.4011 31,121
30th Jul 2026 (Thu) 0.4102 0.436 0.409 0.4289 9,907
29th Jul 2026 (Wed) 0.4202 0.429 0.39 0.39 19,576
FTSE 100 Latest
Value10,684.88
Change-10.37