Digital Asset Technologies Inc. (CSE:DATT)
Canada · Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Sep 19, 2025, 3:58 PM EDT
CSE:DATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 213,230 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 24,333 |
| Sep 16, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 51,551 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 3,355 |
| Sep 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 58,638 |
| Sep 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 79,309 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 63,600 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,636 |
| Sep 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 34,210 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 33,838 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 33,000 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 48,000 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 10,326 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 154,500 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 51,813 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 230,512 |
| Aug 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 1,152,394 |
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 26,562 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.65% | 152,002 |
| Aug 20, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.77% | 300,300 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 52,000 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 34,000 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 233,314 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 495,526 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.11% | 484,837 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 315,761 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.26% | 176,503 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 187,949 |
| Aug 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 232,500 |
| Aug 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 167,741 |
| Aug 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 127,386 |
| Aug 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 123,295 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 26,760 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 57,243 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 211,286 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.55% | 373,854 |
| Jul 25, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -12.00% | 286,510 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 30,500 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,618 |
| Jul 22, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 129,509 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 95,771 |
| Jul 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 187,500 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 96,028 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 81,235 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 71,260 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 119,283 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 171,223 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 65,800 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 121,508 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 78,300 |