Skip to main content
Digihost Technology Inc. (TSXV: DGHI)
Canada flag Canada · Delayed Price · Currency is CAD
4.950
-0.320 (-6.07%)
Jan 31, 2025, 3:59 PM EST

Digihost Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20254.905.404.364.954.95-6.07%122,238
Jan 30, 20254.145.423.995.275.2733.08%169,616
Jan 29, 20254.054.153.743.963.962.06%29,617
Jan 28, 20253.594.493.593.883.888.08%84,442
Jan 27, 20253.733.953.383.593.59-7.24%48,500
Jan 24, 20254.254.253.753.873.87-6.97%82,538
Jan 23, 20253.624.253.514.164.1614.92%82,407
Jan 22, 20253.663.953.443.623.621.97%64,928
Jan 21, 20253.353.783.093.553.551.72%71,900
Jan 20, 20253.453.673.303.493.498.72%41,400
Jan 17, 20252.713.332.703.213.2120.22%152,100
Jan 16, 20252.352.672.262.672.6715.09%46,801
Jan 15, 20252.282.322.182.322.327.91%13,400
Jan 14, 20252.162.202.152.152.150.47%9,700
Jan 13, 20252.182.182.032.142.14-2.28%7,100
Jan 10, 20252.112.192.052.192.193.79%14,300
Jan 9, 20252.182.182.022.112.11-4.95%21,800
Jan 8, 20252.182.322.162.222.22-3.06%15,733
Jan 7, 20252.252.322.112.292.29-1.29%6,316
Jan 6, 20252.432.502.322.322.32-4.53%9,602
Jan 3, 20252.352.432.222.432.436.58%9,600
Jan 2, 20252.262.362.242.282.286.54%8,343
Dec 31, 20242.332.362.142.142.14-9.32%19,904
Dec 30, 20242.432.512.332.362.36-9.58%23,700
Dec 27, 20242.702.702.452.612.611.16%16,300
Dec 24, 20242.402.582.402.582.589.79%21,200
Dec 23, 20242.532.542.302.352.35-7.11%45,443
Dec 20, 20242.502.662.502.532.53-2.69%14,200
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