Digihost Technology Inc. (DGHI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.4900 | 1.4900 | 1.2800 | 1.2800 | 1.2800 | 209,300 |
| 27 June 2024 | 1.3000 | 1.4600 | 1.2700 | 1.4400 | 1.4400 | 141,300 |
| 26 June 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 105,000 |
| 25 June 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3300 | 1.3300 | 53,800 |
| 24 June 2024 | 1.3300 | 1.3700 | 1.2400 | 1.2600 | 1.2600 | 82,200 |
| 21 June 2024 | 1.3900 | 1.3950 | 1.3200 | 1.3400 | 1.3400 | 63,200 |
| 20 June 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 120,000 |
| 18 June 2024 | 1.4500 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 73,000 |
| 17 June 2024 | 1.3200 | 1.4800 | 1.3200 | 1.4800 | 1.4800 | 173,100 |
| 14 June 2024 | 1.4200 | 1.6000 | 1.3300 | 1.3300 | 1.3300 | 81,700 |
| 13 June 2024 | 1.4500 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 113,500 |
| 12 June 2024 | 1.3200 | 1.5100 | 1.3200 | 1.3900 | 1.3900 | 138,500 |
| 11 June 2024 | 1.3400 | 1.3850 | 1.2900 | 1.3200 | 1.3200 | 159,500 |
| 10 June 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 30,100 |
| 07 June 2024 | 1.3200 | 1.3690 | 1.2700 | 1.3300 | 1.3300 | 41,100 |
| 06 June 2024 | 1.3000 | 1.4000 | 1.2600 | 1.3300 | 1.3300 | 91,600 |
| 05 June 2024 | 1.3500 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 32,600 |
| 04 June 2024 | 1.2800 | 1.3140 | 1.2300 | 1.3100 | 1.3100 | 75,700 |
| 03 June 2024 | 1.3000 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 64,000 |
| 31 May 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 27,300 |
| 30 May 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 28,100 |
| 29 May 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 47,800 |
| 28 May 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 38,700 |
| 24 May 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 58,000 |
| 23 May 2024 | 1.3600 | 1.3660 | 1.3000 | 1.3600 | 1.3600 | 32,000 |
| 22 May 2024 | 1.4200 | 1.4600 | 1.3200 | 1.3400 | 1.3400 | 102,800 |
| 21 May 2024 | 1.4200 | 1.4800 | 1.3990 | 1.4400 | 1.4400 | 41,200 |
| 20 May 2024 | 1.4200 | 1.5500 | 1.4100 | 1.4800 | 1.4800 | 61,800 |
| 17 May 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 24,200 |
| 16 May 2024 | 1.4900 | 1.4900 | 1.3770 | 1.4100 | 1.4100 | 46,200 |
| 15 May 2024 | 1.2900 | 1.4500 | 1.2900 | 1.4500 | 1.4500 | 38,300 |
| 14 May 2024 | 1.5300 | 1.5300 | 1.3200 | 1.3200 | 1.3200 | 24,700 |
| 13 May 2024 | 1.3500 | 1.5040 | 1.2950 | 1.3300 | 1.3300 | 20,700 |
| 10 May 2024 | 1.4600 | 1.5100 | 1.2710 | 1.3500 | 1.3500 | 59,300 |
| 09 May 2024 | 1.4800 | 1.5100 | 1.3770 | 1.4200 | 1.4200 | 19,200 |
| 08 May 2024 | 1.4100 | 1.5900 | 1.4000 | 1.4500 | 1.4500 | 53,300 |
| 07 May 2024 | 1.5200 | 1.5220 | 1.4400 | 1.4700 | 1.4700 | 39,700 |
| 06 May 2024 | 1.6200 | 1.6900 | 1.4800 | 1.5900 | 1.5900 | 64,000 |
| 03 May 2024 | 1.5200 | 1.7300 | 1.5020 | 1.5900 | 1.5900 | 111,500 |
| 02 May 2024 | 1.3600 | 1.5800 | 1.2580 | 1.5300 | 1.5300 | 141,400 |
| 01 May 2024 | 1.2400 | 1.3100 | 1.1610 | 1.2500 | 1.2500 | 66,600 |
| 30 Apr 2024 | 1.3400 | 1.4000 | 1.2000 | 1.2200 | 1.2200 | 51,400 |
| 29 Apr 2024 | 1.3800 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 21,800 |
| 26 Apr 2024 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 45,800 |
| 25 Apr 2024 | 1.3000 | 1.4130 | 1.2600 | 1.3200 | 1.3200 | 47,300 |
| 24 Apr 2024 | 1.4100 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 25,900 |
| 23 Apr 2024 | 1.3600 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 73,400 |
| 22 Apr 2024 | 1.2600 | 1.4300 | 1.2300 | 1.4000 | 1.4000 | 66,000 |
| 19 Apr 2024 | 1.2600 | 1.3400 | 1.2200 | 1.2700 | 1.2700 | 52,600 |
| 18 Apr 2024 | 1.2200 | 1.3100 | 1.1700 | 1.2800 | 1.2800 | 51,700 |
| 17 Apr 2024 | 1.1600 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 22,900 |
| 16 Apr 2024 | 1.1900 | 1.2400 | 1.1200 | 1.1500 | 1.1500 | 60,600 |
| 15 Apr 2024 | 1.2100 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 58,100 |
| 12 Apr 2024 | 1.3400 | 1.3400 | 1.2060 | 1.2500 | 1.2500 | 157,200 |
| 11 Apr 2024 | 1.3600 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 59,500 |
| 10 Apr 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 34,800 |
| 09 Apr 2024 | 1.3700 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 74,500 |
| 08 Apr 2024 | 1.4800 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 30,400 |
| 05 Apr 2024 | 1.4560 | 1.5000 | 1.3200 | 1.4500 | 1.4500 | 62,900 |
| 04 Apr 2024 | 1.5000 | 1.6200 | 1.4620 | 1.4700 | 1.4700 | 84,200 |
| 03 Apr 2024 | 1.3500 | 1.6900 | 1.3500 | 1.5500 | 1.5500 | 125,700 |
| 02 Apr 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4700 | 1.4700 | 78,200 |
| 01 Apr 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 57,100 |
| 28 Mar 2024 | 1.3900 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 209,100 |
| 27 Mar 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 71,600 |
| 26 Mar 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 72,100 |
| 25 Mar 2024 | 1.3200 | 1.4400 | 1.2450 | 1.3600 | 1.3600 | 77,100 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3230 | 1.3700 | 1.3700 | 40,500 |
| 21 Mar 2024 | 1.4900 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 72,600 |
| 20 Mar 2024 | 1.3800 | 1.5300 | 1.3800 | 1.4900 | 1.4900 | 87,500 |
| 19 Mar 2024 | 1.3600 | 1.4400 | 1.2500 | 1.4300 | 1.4300 | 51,600 |
| 18 Mar 2024 | 1.3000 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 72,800 |
| 15 Mar 2024 | 1.3000 | 1.4100 | 1.1500 | 1.3500 | 1.3500 | 137,800 |
| 14 Mar 2024 | 1.4100 | 1.4100 | 1.2600 | 1.2800 | 1.2800 | 97,800 |
| 13 Mar 2024 | 1.3800 | 1.5000 | 1.2900 | 1.4100 | 1.4100 | 138,000 |
| 12 Mar 2024 | 1.4000 | 1.4670 | 1.3600 | 1.3800 | 1.3800 | 140,800 |
| 11 Mar 2024 | 1.5600 | 1.6000 | 1.3900 | 1.4300 | 1.4300 | 212,800 |
| 08 Mar 2024 | 1.6000 | 1.6900 | 1.4800 | 1.5400 | 1.5400 | 198,600 |
| 07 Mar 2024 | 1.5200 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 131,400 |
| 06 Mar 2024 | 1.4500 | 1.5900 | 1.4400 | 1.5300 | 1.5300 | 81,500 |
| 05 Mar 2024 | 1.5800 | 1.6000 | 1.3900 | 1.4600 | 1.4600 | 211,200 |
| 04 Mar 2024 | 1.8100 | 1.8100 | 1.5110 | 1.5900 | 1.5900 | 238,100 |
| 01 Mar 2024 | 1.7300 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 128,000 |
| 29 Feb 2024 | 1.7600 | 1.8000 | 1.5500 | 1.6300 | 1.6300 | 255,900 |
| 28 Feb 2024 | 1.9200 | 1.9800 | 1.6900 | 1.7400 | 1.7400 | 291,400 |
| 27 Feb 2024 | 1.9000 | 2.0200 | 1.8400 | 1.8700 | 1.8700 | 116,900 |
| 26 Feb 2024 | 1.6800 | 1.9000 | 1.6610 | 1.8900 | 1.8900 | 212,400 |
| 23 Feb 2024 | 1.6700 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 62,400 |
| 22 Feb 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 97,100 |
| 21 Feb 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 66,200 |
| 20 Feb 2024 | 1.9000 | 1.9000 | 1.7610 | 1.8100 | 1.8100 | 107,300 |
| 16 Feb 2024 | 1.9100 | 2.0500 | 1.7900 | 1.9200 | 1.9200 | 300,700 |
| 15 Feb 2024 | 2.0900 | 2.0900 | 1.8700 | 1.9600 | 1.9600 | 152,400 |
| 14 Feb 2024 | 1.9200 | 2.1000 | 1.9200 | 2.0500 | 2.0500 | 127,500 |
| 13 Feb 2024 | 1.9600 | 1.9800 | 1.8240 | 1.8800 | 1.8800 | 102,400 |
| 12 Feb 2024 | 2.1100 | 2.2400 | 1.9700 | 2.0500 | 2.0500 | 371,000 |
| 09 Feb 2024 | 2.0500 | 2.1100 | 1.9500 | 2.1100 | 2.1100 | 175,500 |
| 08 Feb 2024 | 1.7500 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 177,100 |
| 07 Feb 2024 | 1.7300 | 1.8100 | 1.5800 | 1.7800 | 1.7800 | 216,800 |
| 06 Feb 2024 | 1.7200 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 71,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.