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 Developmen (DFDVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.89 0.93 0.89 0.925 354
25th Sep 2026 (Fri) 0.91 0.91 0.91 0.96 230
24th Sep 2026 (Thu) 1.02 1.02 0.95 0.95 44
23rd Sep 2026 (Wed) 1.02 1.02 1.02 0.98 3,183
22nd Sep 2026 (Tue) 1.02 1.02 1.02 1.07 415
21st Sep 2026 (Mon) 1.11 1.19 1.06 1.07 957
18th Sep 2026 (Fri) 1.05 1.05 1.05 1.015 512
17th Sep 2026 (Thu) 0.91 0.91 0.91 0.91 422
16th Sep 2026 (Wed) 0.86 0.87 0.86 0.855 664
15th Sep 2026 (Tue) 0.92 0.93 0.91 0.91 685
14th Sep 2026 (Mon) 0.98 1.05 0.90 0.92 30,940
11th Sep 2026 (Fri) 0.875 0.96 0.875 0.9675 430
10th Sep 2026 (Thu) 0.89 0.90 0.87 0.8501 3,979
9th Sep 2026 (Wed) 1.14 1.14 0.95 0.93 343
8th Sep 2026 (Tue) 0.84 1.05 0.83 0.9701 3,597
7th Sep 2026 (Mon) 0.8934 0.8934 0.8934 0.8835 303
4th Sep 2026 (Fri) 0.8934 0.8934 0.8934 0.8835 303
3rd Sep 2026 (Thu) 0.68 0.89 0.68 0.89 217
2nd Sep 2026 (Wed) 0.74 0.74 0.74 0.6603 707
1st Sep 2026 (Tue) 0.7995 0.7995 0.66 0.6742 1,066
31st Aug 2026 (Mon) 0.81 0.81 0.77 0.77 20
28th Aug 2026 (Fri) 0.81 0.81 0.758 0.74 2,467
27th Aug 2026 (Thu) 0.62 0.83 0.62 0.80 6,836
26th Aug 2026 (Wed) 0.46 0.5001 0.46 0.5001 56
25th Aug 2026 (Tue) 0.46 0.56 0.46 0.51 6,765
24th Aug 2026 (Mon) 0.38 0.39 0.38 0.394 401
21st Aug 2026 (Fri) 0.36 0.36 0.36 0.36 33
20th Aug 2026 (Thu) 0.36 0.36 0.32 0.36 1,799
19th Aug 2026 (Wed) 0.30 0.32 0.28 0.32 2,006
18th Aug 2026 (Tue) 0.27 0.27 0.27 0.30 239
17th Aug 2026 (Mon) 0.295 0.3001 0.28 0.3001 1,366
14th Aug 2026 (Fri) 0.31 0.312 0.28 0.30 934
13th Aug 2026 (Thu) 0.27 0.30 0.26 0.2898 1,593
12th Aug 2026 (Wed) 0.21 0.21 0.21 0.23 193
11th Aug 2026 (Tue) 0.219 0.219 0.20 0.22 1,278
10th Aug 2026 (Mon) 0.24 0.26 0.21 0.235 2,222
7th Aug 2026 (Fri) 0.221 0.25 0.20 0.24 1,860
6th Aug 2026 (Thu) 0.23 0.24 0.23 0.221 460
5th Aug 2026 (Wed) 0.24 0.26 0.24 0.24 1,926
4th Aug 2026 (Tue) 0.25 0.25 0.25 0.25 49
3rd Aug 2026 (Mon) 0.28 0.292 0.2391 0.24 2,862
31st Jul 2026 (Fri) 0.27 0.28 0.27 0.28 1
30th Jul 2026 (Thu) 0.27 0.31 0.2681 0.2801 930
29th Jul 2026 (Wed) 0.2602 0.2672 0.2602 0.28 186
FTSE 100 Latest
Value10,684.88
Change-10.37