Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Valour Inc (DEFI)
Valour Inc (DEFI) Historical

DEFI Valour Inc

1.68

-0.02 (-1.18%)

Jun 27 2024 - Closed

Delayed by 15 minutes

DEFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	1.68	-0.02	-1.18%	1.70	1.78	1.63	658,019
Jun 26 2024	1.70	-0.10	-5.56%	1.90	1.94	1.66	966,764
Jun 25 2024	1.80	0.33	22.45%	1.50	1.87	1.47	2,283,009
Jun 24 2024	1.47	-0.39	-20.97%	1.60	1.73	1.43	3,388,279
Jun 21 2024	1.86	-0.07	-3.63%	2.04	2.05	1.73	2,083,928
Jun 20 2024	1.93	-0.37	-16.09%	2.26	2.42	1.86	2,826,102
Jun 19 2024	2.30	0.06	2.68%	2.09	2.33	1.68	4,298,046
Jun 18 2024	2.24	-0.86	-27.74%	2.96	2.99	2.07	3,281,793
Jun 17 2024	3.10	0.17	5.80%	3.25	3.33	2.93	4,289,276
Jun 14 2024	2.93	0.34	13.13%	2.66	2.94	2.62	2,938,745
Jun 13 2024	2.59	0.24	10.21%	2.36	2.67	2.35	2,938,705
Jun 12 2024	2.35	0.44	23.04%	2.16	2.42	2.11	1,959,904
Jun 11 2024	1.91	-0.29	-13.18%	2.24	2.41	1.905	3,546,308
Jun 10 2024	2.20	0.44	25.00%	1.95	2.23	1.83	3,642,885
Jun 07 2024	1.76	0.16	10.00%	1.60	1.93	1.59	2,781,709
Jun 06 2024	1.60	0.18	12.68%	1.43	1.65	1.43	1,299,043
Jun 05 2024	1.42	0.07	5.19%	1.32	1.44	1.31	457,943
Jun 04 2024	1.35	0.09	7.14%	1.34	1.40	1.34	816,022
Jun 03 2024	1.26	0.17	15.60%	1.08	1.34	1.08	645,557
May 31 2024	1.09	-0.10	-8.40%	1.17	1.17	1.06	757,149
May 30 2024	1.19	-0.09	-7.03%	1.23	1.25	1.17	454,886
May 29 2024	1.28	-0.03	-2.29%	1.31	1.32	1.25	342,961
May 28 2024	1.31	-0.13	-9.03%	1.39	1.39	1.30	365,381
May 27 2024	1.44	0.11	8.27%	1.26	1.44	1.26	323,593
May 24 2024	1.33	0.03	2.31%	1.38	1.38	1.31	402,472
May 23 2024	1.30	-0.05	-3.70%	1.40	1.45	1.26	659,880
May 22 2024	1.35	0.17	13.92%	1.20	1.35	1.18	893,371
May 21 2024	1.185	0.16	15.05%	1.05	1.25	1.04	949,638
May 17 2024	1.03	0.13	14.44%	0.94	1.05	0.89	866,704
May 16 2024	0.90	0.03	3.45%	0.86	1.00	0.83	1,460,303
May 15 2024	0.87	0.04	4.82%	0.83	0.87	0.83	497,459
May 14 2024	0.83	0.01	1.22%	0.83	0.85	0.80	558,919
May 13 2024	0.82	0.02	2.50%	0.80	0.85	0.79	351,821
May 10 2024	0.80	-0.02	-2.44%	0.75	0.84	0.75	372,638
May 09 2024	0.82	0.04	5.13%	0.79	0.82	0.79	268,842
May 08 2024	0.78	-0.02	-2.50%	0.80	0.80	0.73	636,923
May 07 2024	0.80	-0.02	-2.44%	0.81	0.82	0.78	237,384
May 06 2024	0.82	0.03	3.80%	0.79	0.83	0.79	301,598
May 03 2024	0.79	0.07	9.72%	0.74	0.80	0.73	238,587
May 02 2024	0.72	-0.05	-6.49%	0.72	0.78	0.69	387,318
May 01 2024	0.77	0.02	2.67%	0.70	0.77	0.67	204,584
Apr 30 2024	0.75	-0.01	-1.32%	0.75	0.76	0.66	595,994
Apr 29 2024	0.76	0.02	2.70%	0.75	0.76	0.73	394,885
Apr 26 2024	0.74	0.01	1.37%	0.74	0.75	0.74	145,978
Apr 25 2024	0.73	-0.01	-1.35%	0.73	0.75	0.71	635,407
Apr 24 2024	0.74	-0.03	-3.90%	0.78	0.78	0.74	109,046
Apr 23 2024	0.77	0.06	8.45%	0.79	0.80	0.75	390,780
Apr 22 2024	0.71	-0.06	-7.79%	0.80	0.81	0.68	587,687
Apr 19 2024	0.77	-0.05	-6.10%	0.83	0.85	0.77	364,505
Apr 18 2024	0.82	0.03	3.80%	0.83	0.87	0.82	298,959
Apr 17 2024	0.79	-0.10	-11.24%	0.82	0.88	0.79	183,155
Apr 16 2024	0.89	0.07	8.54%	0.79	0.89	0.75	537,219
Apr 15 2024	0.82	-0.04	-4.65%	0.82	0.89	0.77	480,500
Apr 12 2024	0.86	-0.04	-4.44%	0.94	0.97	0.86	492,843
Apr 11 2024	0.90	0.05	5.88%	0.88	0.92	0.82	124,862
Apr 10 2024	0.85	-0.08	-8.60%	0.85	0.89	0.81	537,365
Apr 09 2024	0.93	0.00	0.00%	0.94	0.98	0.91	472,288
Apr 08 2024	0.93	0.03	3.33%	0.91	0.95	0.905	846,462
Apr 05 2024	0.90	0.07	8.43%	0.83	0.93	0.82	687,957
Apr 04 2024	0.83	0.12	16.90%	0.74	0.92	0.70	2,895,274
Apr 03 2024	0.71	0.07	10.94%	0.69	0.74	0.68	759,311
Apr 02 2024	0.64	-0.03	-4.48%	0.63	0.67	0.62	254,817
Apr 01 2024	0.67	0.00	0.00%	0.68	0.72	0.65	136,077

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions