Digital Commodities Inc. (CSE:DIGI)
 0.0400
 0.00 (0.00%)
  At close: Oct 30, 2025
Digital Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 446,375 | 
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 195,450 | 
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 258,000 | 
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 395,750 | 
| Oct 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 503,383 | 
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 83,300 | 
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 903,850 | 
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,761,425 | 
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 306,465 | 
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 108,750 | 
| Oct 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 460,749 | 
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,106,750 | 
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 632,222 | 
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 911,250 | 
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 502,671 | 
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 73,000 | 
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 506,750 | 
| Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 726,554 | 
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,112,915 | 
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 253,071 | 
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 351,140 | 
| Sep 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 603,362 | 
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,298,800 | 
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 16,075 | 
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 425,000 | 
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,000 | 
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 293,500 | 
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103,912 | 
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 800,090 | 
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 324,000 | 
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 194,000 | 
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 266,461 | 
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 275,900 | 
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 578,000 | 
| Sep 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 83,860 | 
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,749,885 | 
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 472,200 | 
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 375,600 | 
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,696,715 | 
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,046,113 | 
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 1,192,300 | 
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 152,325 | 
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,897,750 | 
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 139,000 | 
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 377,446 | 
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 2,345,543 | 
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 33,000 | 
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 290,015 | 
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 98,601 | 
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 453,619 |