Skip to main content
Digital Asset Technologies Inc. (CSE:DATT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0200
-0.0050 (-20.00%)
At close: Dec 3, 2025

CSE:DATT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.020.020.020.020.02-11,513
Dec 3, 20250.030.030.020.020.02-20.00%265,571
Dec 2, 20250.030.030.030.030.03-16.67%34,074
Dec 1, 20250.030.030.030.030.03-10,000
Nov 28, 20250.030.030.030.030.0320.00%44,639
Nov 27, 20250.030.030.030.030.03-16.67%67,600
Nov 25, 20250.030.030.030.030.03-92,100
Nov 21, 20250.040.040.030.030.03-25.00%253,911
Nov 19, 20250.040.040.040.040.04-11.11%220,057
Nov 18, 20250.040.050.040.050.05-104,630
Nov 17, 20250.040.050.040.050.05-6,777
Nov 14, 20250.040.050.040.050.05-6,435
Nov 13, 20250.040.050.040.050.0512.50%6,780
Nov 12, 20250.040.050.040.040.04-72,536
Nov 11, 20250.040.040.040.040.04-11.11%105,000
Nov 7, 20250.040.050.040.050.0512.50%14,414
Nov 6, 20250.040.040.040.040.04-19,500
Nov 5, 20250.040.040.040.040.04-75,000
Nov 4, 20250.040.040.040.040.04-137,625
Nov 3, 20250.040.040.040.040.04-11.11%24,000
Oct 31, 20250.040.050.040.050.05-22,000
Oct 29, 20250.050.050.050.050.05-3,936
Oct 28, 20250.040.050.040.050.05-5,821
Oct 27, 20250.050.050.050.050.05-18,000
Oct 24, 20250.040.050.040.050.05-79,535
Oct 23, 20250.040.050.040.050.05-942,154
Oct 22, 20250.040.050.040.050.05-25,142
Oct 21, 20250.050.050.050.050.05-13,455
Oct 20, 20250.050.050.050.050.05-10.00%17,040
Oct 17, 20250.040.050.040.050.0525.00%69,313
Oct 16, 20250.040.040.040.040.04-35,000
Oct 15, 20250.050.050.040.040.04-860,000
Oct 14, 20250.050.050.040.040.04-20.00%722,221
Oct 10, 20250.050.050.050.050.05-73,001
Oct 9, 20250.050.050.050.050.05-9.09%217,682
Oct 8, 20250.050.060.050.060.06-75,000
Oct 7, 20250.060.060.060.060.06-8.33%440,157
Oct 6, 20250.060.070.060.060.06-32,558
Oct 3, 20250.060.070.060.060.06-148,149
Oct 2, 20250.060.080.060.060.0620.00%2,415,500
Oct 1, 20250.060.060.050.050.05-23.08%113,285
Sep 29, 20250.060.070.060.070.078.33%66,219
Sep 26, 20250.060.070.060.060.06-166,298
Sep 25, 20250.070.070.060.060.06-14.29%357,600
Sep 24, 20250.070.070.060.070.0716.67%63,000
Sep 23, 20250.060.070.060.060.06-14.29%290,363
Sep 22, 20250.070.070.060.070.07-72,000
Sep 19, 20250.070.070.070.070.07-213,230
Sep 17, 20250.080.080.070.070.07-6.67%24,333
Sep 16, 20250.070.080.070.080.087.14%51,551
Sep 15, 20250.070.070.070.070.07-6.67%3,355
Sep 12, 20250.070.080.070.080.08-58,638
Sep 11, 20250.070.080.070.080.0815.38%79,309
Sep 10, 20250.070.070.060.070.07-7.14%63,600
Sep 8, 20250.070.070.070.070.07-6.67%10,636
Sep 5, 20250.070.080.070.080.087.14%34,210
Sep 4, 20250.080.080.070.070.07-6.67%33,838
Sep 3, 20250.080.080.080.080.08-6.25%33,000
Sep 2, 20250.080.080.080.080.086.67%48,000
Aug 29, 20250.080.080.080.080.08-6.25%10,326
Aug 28, 20250.080.080.070.080.08-154,500
Aug 27, 20250.080.080.080.080.08-51,813
Aug 26, 20250.090.090.080.080.08-5.88%230,512
Aug 25, 20250.080.090.080.090.096.25%1,152,394
Aug 22, 20250.070.080.070.080.0814.29%26,562
Aug 21, 20250.080.080.070.070.07-17.65%152,002
Aug 20, 20250.070.090.070.090.0930.77%300,300
Aug 19, 20250.070.070.070.070.07-13.33%52,000
Aug 18, 20250.070.080.070.080.087.14%34,000
Aug 15, 20250.080.080.070.070.07-233,314
Aug 14, 20250.080.080.070.070.07-12.50%495,526
Aug 13, 20250.090.090.070.080.08-11.11%484,837
Aug 12, 20250.090.090.080.090.09-315,761
Aug 11, 20250.100.100.080.090.09-5.26%176,503
Aug 8, 20250.100.100.100.100.10-5.00%187,949
Aug 7, 20250.100.110.100.100.10-9.09%232,500
Aug 6, 20250.100.110.100.110.1110.00%167,741
Aug 5, 20250.090.100.090.100.10-4.76%127,386
Aug 1, 20250.110.120.110.110.11-12.50%123,295
Jul 31, 20250.130.130.110.120.129.09%26,760
Jul 30, 20250.130.130.110.110.11-8.33%57,243
Jul 29, 20250.110.120.110.120.1214.29%211,286
Jul 28, 20250.110.110.090.110.11-4.55%373,854
Jul 25, 20250.120.130.100.110.11-12.00%286,510
Jul 24, 20250.130.130.130.130.134.17%30,500
Jul 23, 20250.120.120.120.120.12-7.69%1,618
Jul 22, 20250.130.140.120.130.134.00%129,509
Jul 21, 20250.150.150.130.130.13-16.67%95,771
Jul 18, 20250.140.150.140.150.1511.11%187,500
Jul 17, 20250.130.140.130.140.143.85%96,028
Jul 16, 20250.140.140.130.130.13-3.70%81,235
Jul 15, 20250.140.140.140.140.14-3.57%71,260
Jul 14, 20250.150.150.140.140.14-119,283
Jul 11, 20250.160.160.140.140.14-12.50%171,223
Jul 10, 20250.170.170.160.160.16-3.03%65,800
Jul 9, 20250.160.170.150.170.173.13%121,508
Jul 8, 20250.170.170.160.160.16-5.88%78,300
Jul 7, 20250.180.180.160.170.17-5.56%130,399
Jul 4, 20250.190.190.180.180.18-10.00%95,300
Jul 3, 20250.210.210.190.200.20-6.98%316,383