Digihost Technology Inc. (DGHI.V) TSXV

1.98

+0.16(+8.79%)

Updated at March 05 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 01, 20251.51.531.531.531.55,100
March 31, 20251.591.591.591.611.598,837
March 28, 20251.631.531.531.631.518,863
March 27, 20251.641.651.651.691.611,800
March 26, 20251.781.71.71.81.6316,225
March 25, 20251.861.851.851.871.811,632
March 24, 20251.951.881.881.951.85,186
March 21, 20251.611.731.731.961.629,613
March 20, 20251.621.621.621.731.68,320
March 19, 20251.651.81.81.81.5429,282
March 18, 20251.81.71.71.991.6316,715
March 17, 20251.651.881.881.881.64,992
March 14, 20251.731.761.761.761.71400
March 13, 20251.741.71.71.761.681,503
March 12, 20251.651.71.71.71.65687
March 11, 20251.861.651.651.861.6413,605
March 10, 20251.851.681.681.851.6813,713
March 07, 20251.851.941.941.981.757,264
March 06, 20251.812.052.052.11.814,050
March 05, 20252.11.981.982.151.8612,180
March 04, 20251.851.821.821.931.6214,736
March 03, 20252.341.861.862.341.8435,300
February 28, 20251.952.032.032.121.9125,100
February 27, 20252.291.961.962.391.9623,820
February 26, 20252.122.152.152.282.122,400
February 25, 20252.261.991.992.311.9676,800
February 24, 20252.682.362.362.692.3433,300
February 21, 20253.142.692.693.172.6964,422
February 20, 20253.413.263.263.413.112,239
February 19, 20253.693.43.43.763.432,236
February 18, 20253.673.583.583.853.5419,217
February 14, 20254.123.73.74.163.737,200
February 13, 20254.284.054.054.324.0237,100
February 12, 20254.544.34.34.544.333,430
February 11, 20254.564.654.654.974.4938,020
February 10, 20254.154.314.314.574.1516,800
February 07, 20254.414.134.134.734.125,138
February 06, 20254.164.234.234.384.0915,508
February 05, 20254.154.114.114.254.0510,848
February 04, 20254.724.24.24.884.1857,300
February 03, 20254.394.854.855.174.357,800
January 31, 20254.94.954.955.44.36122,238
January 30, 20254.145.275.275.423.99169,616
January 29, 20254.053.963.964.153.7429,617
January 28, 20253.593.883.884.493.5984,442
January 27, 20253.733.593.593.953.3848,500
January 24, 20254.253.873.874.253.7582,538
January 23, 20253.624.164.164.253.5182,407
January 22, 20253.663.623.623.953.4464,928
January 21, 20253.353.553.553.783.0971,900
January 20, 20253.453.493.493.673.341,400
January 17, 20252.713.213.213.332.7152,100
January 16, 20252.352.672.672.672.2646,801
January 15, 20252.282.322.322.322.1813,400
January 14, 20252.162.152.152.22.159,700
January 13, 20252.182.142.142.182.037,100
January 10, 20252.112.192.192.192.0514,300
January 09, 20252.182.112.112.182.0221,800
January 08, 20252.182.222.222.322.1615,733
January 07, 20252.252.292.292.322.116,316