Digital Asset Technologies Inc. (CSE:DATT)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0150 (11.11%)
Jul 18, 2025, 4:00 PM EDT
CSE:DATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.11% | 187,500 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 96,028 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 81,235 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 71,260 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 119,283 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.50% | 171,223 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 65,800 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 3.13% | 121,508 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 78,300 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.56% | 130,399 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 95,300 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -6.98% | 316,383 |
| Jul 2, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 19.44% | 467,691 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -14.29% | 169,835 |
| Jun 27, 2025 | 0.17 | 0.23 | 0.13 | 0.21 | - | 23.53% | 654,433 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | - | -10.53% | 285,463 |
| Jun 25, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | -5.00% | 352,967 |
| Jun 24, 2025 | 0.19 | 0.26 | 0.18 | 0.20 | - | 8.11% | 994,569 |
| Jun 23, 2025 | 0.12 | 0.20 | 0.12 | 0.19 | - | 48.00% | 414,959 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.05 | 0.13 | - | -16.67% | 69,727 |
| Jun 19, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | - | 7.14% | 49,014 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 4,000 |
| Jun 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 18,202 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 1,214 |