Digital Commodities Capital Corp. (CSE:DIGI)
0.0250
0.00 (0.00%)
Dec 8, 2022, 4:40 PM EDT
CSE:DIGI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 7,694,734 |
Jun 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 3,139,478 |
Jun 5, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 37.50% | 7,315,813 |
Jun 4, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 7,799,188 |
Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 49,000 |
Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 158,921 |
May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 354,000 |
May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,060,999 |
May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,522,500 |
May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,013,433 |
May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 756,000 |
May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,875,666 |
May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 266,467 |
May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,176,000 |
May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 473,230 |
May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 28,800 |
May 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 905,568 |
May 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 2,629,463 |
May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 828,455 |
May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 658,800 |
May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 3,794,800 |
May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 399,000 |
May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,724,900 |
May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,500 |
May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 2,078,523 |
May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 576,000 |
Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,039,250 |
Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 743,000 |
Apr 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,143,008 |
Apr 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 767,000 |
Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,680,500 |
Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,289,000 |
Apr 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,939,018 |
Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 459,236 |
Apr 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 4,397,508 |
Apr 15, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -25.00% | 4,135,615 |
Apr 14, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 33.33% | 3,089,900 |
Apr 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 2,834,819 |
Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,331,500 |
Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,399,800 |
Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 521,300 |
Apr 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 360,933 |
Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 855,714 |
Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 401,000 |
Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 720,000 |
Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 720,750 |
Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 413,300 |
Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 236,000 |