Digital Commodities Inc. (CSE:DIGI)
0.0350
-0.0050 (-12.50%)
At close: Oct 7, 2025
Digital Commodities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 1,495,500 |
Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 954,852 |
Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,037,500 |
Aug 14, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 11.11% | 3,089,100 |
Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 416,865 |
Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 159,925 |
Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 462,953 |
Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 120,518 |
Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 170,322 |
Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 709,850 |
Aug 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 1,964,005 |
Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 219,910 |
Jul 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 3,402,587 |
Jul 30, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -30.77% | 5,507,276 |