Skip to main content
Digihost Technology Inc. (TSXV: DGHI)
Canada flag Canada · Delayed Price · Currency is CAD
2.530
-0.070 (-2.69%)
Dec 20, 2024, 3:59 PM EST

Digihost Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.502.662.502.532.53-2.69%14,158
Dec 19, 20243.033.052.552.602.60-5.11%58,608
Dec 18, 20242.663.152.662.742.743.01%120,903
Dec 17, 20242.562.662.512.662.662.31%17,201
Dec 16, 20242.602.702.482.602.604.42%14,800
Dec 13, 20242.632.632.292.492.49-5.32%38,448
Dec 12, 20242.792.802.632.632.63-3.66%10,600
Dec 11, 20242.532.762.532.732.7311.89%24,900
Dec 10, 20242.502.542.432.442.44-3.94%14,426
Dec 9, 20242.752.802.502.542.54-7.64%38,239
Dec 6, 20242.692.772.552.752.7510.00%19,400
Dec 5, 20243.053.052.502.502.50-13.79%68,900
Dec 4, 20242.982.992.812.902.901.75%26,612
Dec 3, 20242.872.922.702.852.85-2.73%34,135
Dec 2, 20242.813.002.802.932.932.45%51,300
Nov 29, 20242.703.002.602.862.869.58%29,100
Nov 28, 20242.602.632.602.612.61-1.88%1,446
Nov 27, 20242.682.852.592.662.666.83%25,200
Nov 26, 20242.662.812.492.492.49-7.09%19,000
Nov 25, 20242.752.872.572.682.68-6.29%31,800
Nov 22, 20242.502.872.502.862.8611.72%15,848
Nov 21, 20242.972.972.552.562.56-8.57%17,700
Nov 20, 20242.712.962.712.802.803.32%65,000
Nov 19, 20242.792.872.422.712.718.40%28,000
Nov 18, 20242.752.752.412.502.50-6.37%27,548
Nov 15, 20242.602.672.182.672.675.12%12,500
Nov 14, 20242.732.732.512.542.54-3.05%19,908
Nov 13, 20242.802.942.512.622.62-6.43%32,100
Nov 12, 20242.802.852.582.802.80-5.72%37,035
Nov 11, 20242.703.052.702.972.9715.56%146,600
Nov 8, 20242.562.752.542.572.570.39%36,815
Nov 7, 20242.252.602.252.562.566.22%51,900
Nov 6, 20242.402.482.312.412.4115.87%38,813
Nov 5, 20241.932.211.932.082.087.22%14,703
Nov 4, 20241.972.021.841.941.94-4.43%7,732
Nov 1, 20242.202.202.012.032.03-9.38%5,300
Oct 31, 20242.322.321.832.242.24-5.08%49,820
Oct 30, 20242.462.472.302.362.36-0.42%12,334
Oct 29, 20242.392.552.302.372.3711.27%60,600
Oct 28, 20242.042.312.042.132.131.91%113,541
Oct 25, 20241.952.211.942.092.097.18%78,123
Oct 24, 20241.801.951.781.951.959.55%67,724
Oct 23, 20241.701.791.631.781.78-27,900
Oct 22, 20241.781.801.751.781.78-1.11%6,500
Oct 21, 20241.801.801.701.801.804.05%25,900
Oct 18, 20241.731.811.731.731.731.76%17,942
Oct 17, 20241.651.741.581.701.700.59%15,300
Oct 16, 20241.471.781.471.691.6913.42%45,400
Oct 15, 20241.401.531.401.491.496.43%31,000
Oct 11, 20241.381.421.371.401.403.70%11,200
Oct 10, 20241.421.421.351.351.35-4.93%2,100
Oct 9, 20241.391.431.361.421.421.43%24,209
Oct 8, 20241.391.411.391.401.40-2.78%7,000
Oct 7, 20241.511.511.401.441.44-4.00%15,000
Oct 4, 20241.471.531.461.501.500.67%3,000
Oct 3, 20241.491.491.481.491.490.68%4,008
Oct 2, 20241.601.601.481.481.48-4.52%14,000
Oct 1, 20241.541.551.541.551.55-1.27%2,800
Sep 30, 20241.621.661.571.571.57-1.88%4,700
Sep 27, 20241.551.601.551.601.601.91%5,800
Sep 26, 20241.521.571.491.571.574.67%2,800
Sep 25, 20241.561.561.501.501.50-3.85%1,217
Sep 24, 20241.451.561.441.561.564.00%24,400
Sep 23, 20241.671.671.501.501.50-5.06%13,600
Sep 20, 20241.641.641.581.581.58-2.47%12,800
Sep 19, 20241.731.741.621.621.62-2.41%6,900
Sep 18, 20241.631.661.631.661.661.84%1,033
Sep 17, 20241.621.631.621.631.635.16%2,000
Sep 16, 20241.551.581.551.551.55-5.49%11,600
Sep 13, 20241.541.641.541.641.642.50%2,743
Sep 12, 20241.561.641.561.601.602.56%3,116
Sep 11, 20241.561.561.561.561.56-901
Sep 10, 20241.631.641.561.561.56-2.50%1,900
Sep 9, 20241.561.641.561.601.606.67%2,200
Sep 6, 20241.601.601.491.501.50-3.23%5,618
Sep 5, 20241.621.621.551.551.55-1.27%3,416
Sep 4, 20241.681.681.541.571.57-2,107
Sep 3, 20241.721.721.551.571.57-8.72%19,410
Aug 30, 20241.751.751.681.721.72-2.82%1,940
Aug 29, 20241.891.891.751.771.77-4.32%2,600
Aug 28, 20241.831.851.761.851.85-5,500
Aug 27, 20241.821.901.821.851.85-7.96%1,000
Aug 26, 20241.872.071.872.012.015.79%19,002
Aug 23, 20241.701.951.701.901.9011.76%30,900
Aug 22, 20241.701.701.691.701.700.59%7,100
Aug 21, 20241.581.691.581.691.6911.92%31,600
Aug 20, 20241.541.591.491.511.51-7,640
Aug 19, 20241.551.561.481.511.51-1.95%14,000
Aug 16, 20241.561.601.531.541.54-4.35%4,341
Aug 15, 20241.661.781.611.611.610.63%9,208
Aug 14, 20241.661.801.561.601.60-0.62%12,500
Aug 13, 20241.561.661.561.611.615.23%4,400
Aug 12, 20241.531.581.521.531.53-6,600
Aug 9, 20241.551.571.511.531.53-4.97%9,700
Aug 8, 20241.451.631.441.611.6112.59%11,640
Aug 7, 20241.701.731.411.431.43-5.30%19,900
Aug 6, 20241.511.601.491.511.51-10.65%16,707
Aug 2, 20241.751.761.651.691.69-5.59%12,641
Aug 1, 20241.851.881.751.791.79-8.21%14,400
Jul 31, 20241.881.951.881.951.955.98%4,500