Digihost Technology Inc. (DGHI)
1.25
-0.05 (-3.85%)
At close: Mar 04, 2025, 3:59 PM
1.25
-0.20%
After-hours: Mar 04, 2025, 04:10 PM EST
DGHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.48 | 1.55 | 1.25 | 1.30 | -0.09 | -6.47% | 900,096 |
| Feb 28, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 0.03 | 2.21% | 194,653 |
| Feb 27, 2025 | 1.49 | 1.59 | 1.35 | 1.36 | -0.14 | -9.33% | 424,717 |
| Feb 26, 2025 | 1.36 | 1.60 | 1.35 | 1.50 | 0.12 | 8.70% | 506,700 |
| Feb 25, 2025 | 1.65 | 1.68 | 1.35 | 1.38 | -0.31 | -18.34% | 699,900 |
| Feb 24, 2025 | 1.94 | 1.94 | 1.63 | 1.69 | -0.26 | -13.33% | 653,400 |
| Feb 21, 2025 | 2.16 | 2.31 | 1.88 | 1.95 | -0.34 | -14.85% | 1,036,500 |
| Feb 20, 2025 | 2.46 | 2.48 | 2.21 | 2.29 | -0.13 | -5.37% | 694,102 |
| Feb 19, 2025 | 2.55 | 2.69 | 2.38 | 2.42 | -0.10 | -3.97% | 664,000 |
| Feb 18, 2025 | 2.67 | 2.74 | 2.49 | 2.52 | -0.11 | -4.18% | 589,800 |
| Feb 14, 2025 | 2.95 | 2.97 | 2.60 | 2.63 | -0.24 | -8.36% | 1,147,306 |
| Feb 13, 2025 | 3.02 | 3.10 | 2.85 | 2.87 | -0.16 | -5.28% | 589,713 |
| Feb 12, 2025 | 3.15 | 3.18 | 2.92 | 3.03 | -0.26 | -7.90% | 605,617 |
| Feb 11, 2025 | 3.22 | 3.47 | 3.05 | 3.29 | 0.25 | 8.22% | 1,657,300 |
| Feb 10, 2025 | 2.92 | 3.21 | 2.90 | 3.04 | 0.14 | 4.83% | 495,400 |
| Feb 7, 2025 | 3.00 | 3.35 | 2.86 | 2.90 | -0.06 | -2.03% | 854,501 |
| Feb 6, 2025 | 2.88 | 3.07 | 2.81 | 2.96 | 0.09 | 3.14% | 471,707 |
| Feb 5, 2025 | 2.93 | 3.03 | 2.82 | 2.87 | -0.07 | -2.38% | 338,491 |
| Feb 4, 2025 | 3.27 | 3.35 | 2.88 | 2.94 | -0.40 | -11.98% | 850,924 |
| Feb 3, 2025 | 3.00 | 3.58 | 2.95 | 3.34 | -0.07 | -2.05% | 796,600 |
| Jan 31, 2025 | 3.39 | 3.77 | 2.99 | 3.41 | -0.25 | -6.83% | 2,710,500 |
| Jan 30, 2025 | 2.76 | 3.77 | 2.76 | 3.66 | 0.90 | 32.61% | 3,241,014 |
| Jan 29, 2025 | 2.80 | 2.91 | 2.57 | 2.76 | 0.05 | 1.85% | 492,872 |
| Jan 28, 2025 | 2.53 | 3.17 | 2.50 | 2.71 | 0.24 | 9.72% | 1,143,700 |
| Jan 27, 2025 | 2.65 | 2.72 | 2.34 | 2.47 | -0.28 | -10.18% | 507,700 |
| Jan 24, 2025 | 2.93 | 3.00 | 2.61 | 2.75 | -0.14 | -4.84% | 629,992 |
| Jan 23, 2025 | 2.49 | 2.97 | 2.42 | 2.89 | 0.36 | 14.23% | 622,600 |
| Jan 22, 2025 | 2.55 | 2.75 | 2.35 | 2.53 | 0.01 | 0.40% | 737,820 |
| Jan 21, 2025 | 2.29 | 2.64 | 2.05 | 2.52 | 0.30 | 13.51% | 1,483,625 |
| Jan 17, 2025 | 1.92 | 2.34 | 1.86 | 2.22 | 0.37 | 20.00% | 1,367,934 |
| Jan 16, 2025 | 1.62 | 1.87 | 1.55 | 1.85 | 0.26 | 16.35% | 597,700 |
| Jan 15, 2025 | 1.60 | 1.62 | 1.49 | 1.59 | 0.10 | 6.71% | 196,600 |
| Jan 14, 2025 | 1.51 | 1.59 | 1.48 | 1.49 | -0.01 | -0.67% | 131,011 |
| Jan 13, 2025 | 1.53 | 1.53 | 1.41 | 1.50 | -0.03 | -1.96% | 192,500 |
| Jan 10, 2025 | 1.50 | 1.53 | 1.42 | 1.53 | -0.01 | -0.65% | 136,600 |
| Jan 8, 2025 | 1.55 | 1.62 | 1.51 | 1.54 | -0.08 | -4.94% | 128,100 |
| Jan 7, 2025 | 1.62 | 1.63 | 1.48 | 1.62 | -0.02 | -1.22% | 200,620 |
| Jan 6, 2025 | 1.70 | 1.74 | 1.61 | 1.64 | -0.03 | -1.80% | 187,071 |
| Jan 3, 2025 | 1.56 | 1.69 | 1.52 | 1.67 | 0.10 | 6.37% | 182,300 |
| Jan 2, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 0.07 | 4.67% | 117,486 |
| Dec 31, 2024 | 1.62 | 1.64 | 1.48 | 1.50 | -0.13 | -7.98% | 132,700 |
| Dec 30, 2024 | 1.73 | 1.82 | 1.62 | 1.63 | -0.20 | -10.93% | 270,876 |
| Dec 27, 2024 | 1.89 | 1.90 | 1.68 | 1.83 | -0.08 | -4.19% | 220,100 |
| Dec 26, 2024 | 1.87 | 1.91 | 1.73 | 1.91 | 0.10 | 5.52% | 285,266 |
| Dec 24, 2024 | 1.64 | 1.81 | 1.64 | 1.81 | 0.19 | 11.73% | 136,339 |
| Dec 23, 2024 | 1.78 | 1.81 | 1.62 | 1.62 | -0.15 | -8.47% | 222,199 |
| Dec 20, 2024 | 1.79 | 1.90 | 1.75 | 1.77 | -0.03 | -1.67% | 144,300 |
| Dec 19, 2024 | 2.01 | 2.10 | 1.75 | 1.80 | -0.14 | -7.22% | 238,248 |
| Dec 18, 2024 | 1.85 | 2.23 | 1.83 | 1.94 | 0.11 | 6.01% | 1,022,700 |
| Dec 17, 2024 | 1.82 | 1.89 | 1.75 | 1.83 | -0.01 | -0.54% | 199,676 |