Digital Commodities Inc. (CSE:DIGI)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
At close: Dec 4, 2025
Digital Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 278,388 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 435,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 53,100 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 232,716 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,000 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,107,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 226,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 436,400 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 209,660 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 931,709 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 466,554 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 25,207 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,333,858 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,191,236 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 2,680,541 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 411,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 52,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 32,620 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 198,900 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 73,000 |
| Nov 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,135,752 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 251,600 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 36,200 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 649,000 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 1,661,829 |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 446,375 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 195,450 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 258,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 395,750 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 503,383 |
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 83,300 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 903,850 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,761,425 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 306,465 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 108,750 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 460,749 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,106,750 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 632,222 |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 911,250 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 502,671 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 73,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 506,750 |
| Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 726,554 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,112,915 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 253,071 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 351,140 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 603,362 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,298,800 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 16,075 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 425,000 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,000 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 293,500 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103,912 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 800,090 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 324,000 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 194,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 266,461 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 275,900 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 578,000 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 83,860 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,749,885 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 472,200 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 375,600 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,696,715 |
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,046,113 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 1,192,300 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 152,325 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,897,750 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 139,000 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 377,446 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 2,345,543 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 33,000 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 290,015 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 98,601 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 453,619 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 1,495,500 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 954,852 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,037,500 |
| Aug 14, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 11.11% | 3,089,100 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 416,865 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 159,925 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 462,953 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 120,518 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 170,322 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 709,850 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 1,964,005 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 219,910 |
| Jul 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 3,402,587 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -30.77% | 5,507,276 |
| Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 1,804,307 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 101,500 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 718,792 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,401,258 |
| Jul 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 2,177,439 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 3,057,001 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 1,823,606 |
| Jul 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,626,349 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 1,929,713 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 1,306,351 |
| Jul 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,735,708 |