Digital Core REIT (DGTCF)
OTCMKTS · Delayed Price · Currency is USD
0.5513
+0.0313 (6.02%)
At close: Nov 28, 2025
Digital Core REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 6.02% | 68,950 |
| Nov 26, 2025 | 0.54 | 0.59 | 0.50 | 0.52 | 0.52 | -2.35% | 350,298 |
| Nov 25, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 4.41% | 164,719 |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 6.74% | 1,351 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.12% | 2,000 |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02% | 5,000 |
| Nov 10, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | 0.46% | 50,767 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.14% | 191 |
| Oct 30, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.83% | 2,219 |
| Oct 23, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 19.02% | 53,905 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 3,032 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 3,939 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.19% | 1,699 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.67% | 151 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.51% | 7,616 |
| Sep 25, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -2.79% | 7,334 |
| Sep 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 7.50% | 5,000 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 103,000 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 4,183 |
| Sep 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 100,000 |
| Sep 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.75% | 10,057 |
| Sep 15, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 3.32% | 62,500 |
| Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.31% | 5,398 |
| Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 6,520 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 14,057 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 5,000 |
| Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.77% | 2,000 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 4,000 |
| Aug 27, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -1.03% | 82,515 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -2.64% | 1,500 |
| Aug 25, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 112,768 |
| Aug 22, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 4.43% | 21,020 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.87% | 1,891 |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 822 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.52% | 875 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 12.21% | 1,769 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | 7.47% | 2,617 |
| Jun 25, 2025 | 0.48 | 0.52 | 0.47 | 0.47 | 0.47 | -6.36% | 2,049 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.14% | 1,000 |
| Jun 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.67% | 1,588 |
| Jun 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.80% | 776 |
| Jun 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 107 |
| Jun 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.02% | 1,622 |