WonderFi Technologies Inc... (52D0.F)
0.11
-0.01 (-12.00%)
At close: Mar 13, 2025, 3:13 PM
52D0.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 17,970 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 20,769 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | -0.01 | -7.69% | 30,000 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 30,000 |
| Mar 6, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14% | 24,338 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 7,558 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 51,810 |
| Mar 3, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 12,994 |
| Feb 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 12,000 |
| Feb 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 7,836 |
| Feb 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 11,497 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 51,177 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88% | 15,000 |
| Feb 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 25,000 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 25,000 |
| Feb 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.02 | 12.50% | 25,000 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 14,500 |
| Feb 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | -0.02 | -11.11% | 17,930 |
| Feb 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.01 | 5.88% | 16,888 |
| Feb 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 11,478 |
| Feb 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.02 | 12.50% | 5,539 |
| Feb 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | -0.02 | -11.11% | 30,000 |
| Feb 10, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.02 | 12.50% | 16,449 |
| Feb 7, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | -0.02 | -11.11% | 22,620 |
| Feb 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 22,620 |
| Feb 5, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.02 | 11.11% | 22,620 |
| Feb 4, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | -0.01 | -5.26% | 22,620 |
| Feb 3, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 118,960 |
| Jan 31, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 102,995 |
| Jan 30, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.01 | 5.26% | 29,840 |
| Jan 29, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 49,057 |
| Jan 28, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | -0.02 | -9.09% | 127,361 |
| Jan 27, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | -0.02 | -8.33% | 97,975 |
| Jan 24, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.01 | 4.35% | 95,305 |
| Jan 23, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 29,916 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 125,638 |
| Jan 21, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 265,444 |
| Jan 20, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.01 | 4.00% | 151,187 |
| Jan 17, 2025 | 0.22 | 0.28 | 0.21 | 0.25 | 0.02 | 8.70% | 182,439 |
| Jan 16, 2025 | 0.21 | 0.24 | 0.19 | 0.23 | 0.02 | 9.52% | 76,814 |
| Jan 15, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.02 | 10.53% | 53,600 |
| Jan 14, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.01 | 5.56% | 53,600 |
| Jan 13, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | -0.02 | -10.00% | 96,820 |
| Jan 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 17,959 |
| Jan 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 48,709 |
| Jan 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 17,726 |
| Jan 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 64,200 |
| Jan 6, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 64,200 |
| Jan 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.02 | 10.53% | 40,124 |
| Jan 2, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 244,740 |