Digital Commodities Capital Corp. (DGCMF)
OTCMKTS · Delayed Price · Currency is USD
0.0230
-0.0024 (-9.45%)
At close: Sep 5, 2025
DGCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.49% | 70,625 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.65% | 81,974 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.45% | 50,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.41% | 40,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.17% | 20,000 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.30% | 20,005 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.60% | 22,000 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.11% | 48,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.17% | 65,037 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.85% | 234,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.97% | 43,069 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.46% | 110,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.79% | 30,022 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.76% | 30,000 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.03% | 83,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.70% | 238,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 27.59% | 337,090 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 264,000 |
| Aug 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.90% | 58,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.83% | 231,000 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.30% | 53,600 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.07% | 79,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.82% | 254,600 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.28% | 52,083 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.92% | 5,000 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.84% | 20,100 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.94% | 42,500 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.73% | 3,777 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.92% | 134,322 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.32% | 62,811 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.58% | 445,300 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.49% | 27,365 |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.20% | 37,400 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.87% | 42,500 |
| Jul 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.63% | 466,285 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | 112,380 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -18.04% | 51,380 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.23% | 224,828 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -20.96% | 78,711 |
| Jul 11, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 20.60% | 209,381 |
| Jul 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 17.42% | 107,400 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 21.33% | 86,046 |
| Jul 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.88% | 50,300 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.81% | 11,650 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.24% | 28,046 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.56% | 101,978 |
| Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.08% | 50,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.54% | 83,281 |