Digihost Technology

DGX
🏛️ canada →
3.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.99 6.01 5.83 5.97 0.0M
2021-12-30 5.97 6.19 5.79 6.02 0.1M
2021-12-29 6.00 6.17 5.92 5.94 0.0M
2021-12-24 6.30 6.45 6.23 6.31 0.0M
2021-12-23 5.80 6.24 5.67 6.17 0.1M
2021-12-22 5.80 5.94 5.40 5.80 0.1M
2021-12-21 4.75 5.60 4.74 5.59 0.1M
2021-12-20 4.70 4.70 4.28 4.58 0.0M
2021-12-17 4.70 4.88 4.57 4.74 0.1M
2021-12-16 5.22 5.30 4.74 4.84 0.1M
2021-12-15 4.95 5.33 4.72 5.13 0.1M
2021-12-14 5.08 5.08 4.91 4.99 0.0M
2021-12-13 5.25 5.25 4.92 5.05 0.1M
2021-12-10 5.67 5.77 4.99 5.22 0.2M
2021-12-09 5.89 6.07 5.40 5.40 0.1M
2021-12-08 6.14 6.14 5.77 5.87 0.1M
2021-12-07 5.98 6.24 5.89 6.13 0.1M
2021-12-06 5.55 5.87 5.01 5.85 0.1M
2021-12-03 6.59 6.78 5.74 6.02 0.2M
2021-12-02 6.65 6.85 6.50 6.61 0.1M
2021-12-01 7.07 7.24 6.57 6.92 0.1M
2021-11-30 6.95 7.25 6.55 6.99 0.1M
2021-11-29 7.09 7.17 6.75 7.06 0.1M
2021-11-26 6.60 6.94 6.50 6.72 0.1M
2021-11-25 7.31 7.38 6.92 7.26 0.1M
2021-11-24 6.58 6.90 6.33 6.90 0.1M
2021-11-23 6.67 6.97 6.35 6.59 0.3M
2021-11-22 7.35 7.35 6.51 6.62 0.5M
2021-11-19 7.14 7.61 6.93 7.11 0.3M
2021-11-18 8.03 8.26 6.83 7.01 0.6M
2021-11-17 8.84 9.00 8.12 8.36 0.2M
2021-11-16 8.82 9.02 8.65 8.74 0.1M
2021-11-15 9.50 9.83 9.28 9.42 0.3M
2021-11-12 9.00 9.44 8.56 9.42 0.2M
2021-11-11 8.66 9.22 8.53 8.89 0.3M
2021-11-10 9.50 9.50 8.27 8.59 0.2M
2021-11-09 9.73 9.93 8.88 9.34 0.3M
2021-11-08 9.13 9.82 9.13 9.61 0.3M
2021-11-05 9.01 9.35 8.65 8.94 0.1M
2021-11-04 8.52 9.53 8.52 9.00 0.2M
2021-11-03 8.69 9.13 7.80 9.00 0.3M
2021-11-02 7.31 8.75 7.31 8.75 0.1M
2021-11-01 6.80 7.44 6.80 7.25 0.1M
2021-10-29 6.25 6.94 6.15 6.89 0.2M
2021-10-28 6.01 6.73 5.91 6.19 0.1M
2021-10-27 6.03 6.12 5.73 6.12 0.1M
2021-10-26 6.30 6.57 6.03 6.09 0.1M
2021-10-25 6.36 6.51 6.27 6.30 0.1M
2021-10-22 6.60 6.60 6.06 6.30 0.1M
2021-10-21 7.08 7.14 6.33 6.60 0.2M
2021-10-20 6.87 6.96 6.54 6.96 0.1M
2021-10-19 6.99 6.99 6.39 6.66 0.2M
2021-10-18 6.03 6.54 5.85 6.54 0.2M
2021-10-15 5.94 6.33 5.94 6.06 0.2M
2021-10-14 6.27 6.27 5.85 6.03 0.0M
2021-10-13 5.70 6.09 5.52 5.94 0.1M
2021-10-12 6.03 6.03 5.40 5.82 0.1M
2021-10-08 6.24 6.39 5.94 6.12 0.0M
2021-10-07 6.45 6.57 6.12 6.15 0.0M
2021-10-06 6.45 6.75 6.36 6.45 0.1M
2021-10-05 6.03 6.24 5.82 6.24 0.1M
2021-10-04 6.27 6.27 5.70 5.79 0.1M
2021-10-01 5.58 6.09 5.46 6.06 0.1M
2021-09-30 5.43 5.43 5.16 5.40 0.0M
2021-09-29 5.55 5.55 5.13 5.34 0.0M
2021-09-28 5.58 5.64 5.19 5.31 0.1M
2021-09-27 5.88 5.88 5.58 5.64 0.0M
2021-09-24 5.79 5.97 5.67 5.85 0.1M
2021-09-23 5.55 6.27 5.46 6.09 0.1M
2021-09-22 5.07 5.67 5.04 5.37 0.1M
2021-09-21 5.25 5.25 4.92 5.10 0.1M
2021-09-20 5.43 5.43 5.04 5.25 0.2M
2021-09-17 5.85 6.03 5.82 5.94 0.1M
2021-09-16 5.97 6.09 5.82 5.82 0.0M
2021-09-15 5.97 6.24 5.76 6.15 0.1M
2021-09-14 6.06 6.39 5.88 5.97 0.1M
2021-09-13 6.15 6.24 5.88 6.03 0.1M
2021-09-10 6.33 6.48 6.15 6.18 0.1M
2021-09-09 6.96 7.05 6.45 6.51 0.1M
2021-09-08 6.63 6.78 6.18 6.60 0.1M
2021-09-07 7.02 7.53 6.45 6.75 0.2M
2021-09-03 6.63 6.84 6.54 6.81 0.2M
2021-09-02 6.30 6.60 6.24 6.39 0.1M
2021-09-01 6.24 6.51 5.85 6.21 0.2M
2021-08-31 6.30 6.42 6.15 6.24 0.1M
2021-08-30 6.27 6.45 6.12 6.45 0.1M
2021-08-27 6.12 6.48 5.94 6.30 0.1M
2021-08-26 6.42 6.42 5.76 6.12 0.1M
2021-08-25 6.33 6.60 6.18 6.36 0.1M
2021-08-24 6.63 6.63 6.12 6.30 0.1M
2021-08-23 6.87 7.02 6.54 6.54 0.1M
2021-08-20 6.30 6.90 6.30 6.51 0.1M
2021-08-19 5.97 6.42 5.97 6.42 0.1M
2021-08-18 6.03 6.63 6.03 6.12 0.1M
2021-08-17 6.90 7.02 6.15 6.21 0.1M
2021-08-16 7.20 7.29 6.93 7.08 0.1M
2021-08-13 7.41 7.41 6.96 7.17 0.1M
2021-08-12 7.20 7.20 6.72 6.96 0.1M
2021-08-11 7.23 7.77 7.23 7.41 0.2M
2021-08-10 7.53 7.80 6.75 7.26 0.2M
2021-08-09 6.72 7.98 6.72 7.50 0.5M
2021-08-06 5.82 6.30 5.37 6.27 0.2M
2021-08-05 5.70 6.15 5.16 5.70 0.2M
2021-08-04 5.34 6.30 5.10 5.70 0.3M
2021-08-03 5.01 5.52 5.01 5.19 0.2M
2021-07-30 4.68 5.04 4.68 5.01 0.1M
2021-07-29 4.92 4.98 4.65 4.95 0.1M
2021-07-28 4.86 4.92 4.71 4.86 0.1M
2021-07-27 5.10 5.25 4.62 4.77 0.2M
2021-07-26 4.65 5.52 4.53 5.37 0.3M
2021-07-23 4.14 4.44 3.99 4.35 0.1M
2021-07-22 4.14 4.17 4.02 4.05 0.0M
2021-07-21 3.99 4.26 3.87 4.14 0.1M
2021-07-20 3.66 3.96 3.45 3.87 0.1M
2021-07-19 3.96 4.11 3.78 3.81 0.0M
2021-07-16 4.14 4.20 3.90 4.14 0.0M
2021-07-15 4.14 4.23 3.81 3.84 0.1M
2021-07-14 4.05 4.29 4.05 4.08 0.0M
2021-07-13 4.44 4.50 4.08 4.08 0.1M
2021-07-12 4.59 4.62 4.38 4.38 0.0M
2021-07-09 4.56 4.71 4.32 4.62 0.0M
2021-07-08 4.38 4.62 4.20 4.56 0.1M
2021-07-07 4.62 4.71 4.41 4.68 0.1M
2021-07-06 4.83 4.86 4.50 4.50 0.1M
2021-07-05 4.89 4.89 4.53 4.62 0.0M
2021-07-02 4.77 4.92 4.59 4.83 0.1M
2021-06-30 4.41 4.62 4.23 4.47 0.1M
2021-06-29 3.96 4.65 3.96 4.53 0.2M
2021-06-28 4.02 4.08 3.78 4.05 0.3M
2021-06-25 3.90 3.96 3.36 3.93 0.1M
2021-06-24 4.29 4.29 3.87 3.93 0.3M
2021-06-23 4.32 4.41 3.96 3.99 0.2M
2021-06-22 4.05 4.56 3.87 4.02 0.3M
2021-06-21 4.56 4.56 4.05 4.20 0.2M
2021-06-18 4.95 4.95 4.53 4.56 0.1M
2021-06-17 4.92 5.07 4.80 4.95 0.1M
2021-06-16 5.85 5.91 4.77 4.95 0.4M
2021-06-15 6.15 6.39 5.76 5.97 0.1M
2021-06-14 5.70 6.45 5.70 5.88 0.2M
2021-06-11 5.46 5.52 5.13 5.43 0.1M
2021-06-10 5.67 5.67 5.10 5.46 0.1M
2021-06-09 5.55 5.70 5.37 5.37 0.1M
2021-06-08 5.40 5.73 5.01 5.13 0.1M
2021-06-07 6.54 6.66 5.43 5.70 0.3M
2021-06-04 7.14 7.14 6.42 6.57 0.0M
2021-06-03 6.87 6.99 6.63 6.87 0.1M
2021-06-02 6.72 7.02 6.57 6.75 0.1M
2021-06-01 6.36 6.78 6.36 6.63 0.1M
2021-05-31 6.66 6.96 6.30 6.42 0.0M
2021-05-28 6.54 6.87 6.36 6.63 0.1M
2021-05-27 6.96 7.32 6.66 6.78 0.1M
2021-05-26 7.14 7.62 6.78 6.90 0.2M
2021-05-25 7.95 8.16 7.20 7.20 0.2M
2021-05-21 8.97 9.21 7.29 7.44 0.3M
2021-05-20 8.85 9.27 8.49 8.94 0.3M
2021-05-19 6.09 8.07 5.85 8.01 0.4M
2021-05-18 7.59 8.04 7.05 7.20 0.2M
2021-05-17 6.54 8.16 6.42 7.86 0.6M
2021-05-14 5.67 7.47 5.49 7.35 0.8M
2021-05-13 4.20 5.73 4.17 5.19 1.4M
2021-05-12 4.20 4.26 3.78 3.84 0.2M
2021-05-11 3.57 4.11 3.24 3.78 0.1M
2021-05-10 4.53 4.68 3.66 3.69 0.2M
2021-05-07 4.23 4.56 4.14 4.47 0.1M
2021-05-06 4.56 4.74 4.29 4.38 0.0M
2021-05-05 4.47 4.77 4.47 4.62 0.1M
2021-05-04 4.80 4.89 4.05 4.74 0.2M
2021-05-03 5.31 5.31 4.59 4.89 0.1M
2021-04-30 4.74 5.25 4.74 5.01 0.1M
2021-04-29 5.46 5.46 4.62 5.01 0.2M
2021-04-28 5.46 5.52 5.31 5.37 0.0M
2021-04-27 5.67 5.73 5.37 5.46 0.1M
2021-04-26 5.40 5.67 5.10 5.64 0.1M
2021-04-23 5.22 5.49 5.13 5.46 0.1M
2021-04-22 5.85 5.97 5.49 5.55 0.1M
2021-04-21 5.61 5.94 5.46 5.85 0.1M
2021-04-20 5.85 6.03 5.49 5.76 0.1M
2021-04-19 5.64 6.03 5.52 6.00 0.2M
2021-04-16 6.66 6.99 5.97 6.03 0.3M
2021-04-15 5.58 6.84 5.58 6.63 0.6M
2021-04-14 6.00 6.30 5.40 5.43 0.7M
2021-04-13 5.55 5.91 5.15 5.88 0.6M
2021-04-12 5.67 5.70 5.07 5.13 0.4M
2021-04-09 5.88 5.88 5.34 5.49 0.6M
2021-04-08 5.97 6.15 5.58 5.73 0.6M
2021-04-07 6.90 7.02 5.76 5.85 0.8M
2021-04-06 7.35 7.77 7.23 7.62 0.1M
2021-04-05 7.50 7.53 6.72 7.11 0.1M
2021-04-01 7.89 7.89 7.20 7.44 0.1M
2021-03-31 7.77 8.10 7.41 7.71 0.2M
2021-03-30 8.40 8.49 7.80 8.04 0.1M
2021-03-29 8.10 8.70 7.86 8.16 0.1M
2021-03-26 7.62 8.10 7.47 7.77 0.1M
2021-03-25 6.60 7.83 6.30 7.47 0.1M
2021-03-24 8.70 8.82 7.20 7.26 0.1M
2021-03-23 8.34 8.46 7.77 7.92 0.1M
2021-03-22 8.94 9.27 8.13 8.46 0.2M
2021-03-19 8.70 8.97 7.92 8.61 0.1M
2021-03-18 8.73 9.33 8.10 8.10 0.3M
2021-03-17 7.71 8.79 7.56 8.25 0.1M
2021-03-16 7.80 8.01 7.35 7.71 0.2M
2021-03-15 7.17 8.31 7.05 7.74 0.4M
2021-03-12 7.86 7.86 6.18 6.84 1.8M
2021-03-11 10.02 10.02 8.52 9.42 0.1M
2021-03-10 10.95 11.55 9.60 9.66 0.1M
2021-03-09 11.40 11.43 10.50 10.98 0.1M
2021-03-08 10.11 10.35 9.03 9.72 0.0M
2021-03-05 10.29 11.01 7.77 9.90 0.1M
2021-03-04 11.76 12.09 7.95 9.96 0.1M
2021-03-03 13.95 14.19 11.73 11.73 0.0M
2021-03-02 14.37 14.67 12.60 13.08 0.0M
2021-03-01 14.04 14.61 13.32 14.10 0.0M
2021-02-26 12.48 14.07 11.70 12.66 0.0M
2021-02-25 12.87 14.64 12.60 13.59 0.1M
2021-02-24 14.25 14.88 13.65 13.92 0.1M
2021-02-23 12.60 15.75 10.83 12.90 0.2M
2021-02-22 9.24 17.61 8.85 16.95 0.5M
2021-02-19 6.84 9.30 6.84 9.15 0.4M
2021-02-18 6.75 7.17 6.45 6.66 0.1M
2021-02-17 6.75 7.23 6.42 6.60 0.0M
2021-02-16 7.50 8.10 6.27 6.54 0.2M
2021-02-12 7.47 7.47 6.54 7.05 0.1M
2021-02-11 7.05 8.07 6.36 7.47 0.1M
2021-02-10 8.10 8.10 5.73 6.00 0.2M
2021-02-09 7.20 7.98 6.21 7.71 0.3M
2021-02-08 3.60 5.85 3.60 5.82 0.4M
2021-02-05 2.34 3.00 2.28 3.00 0.2M
2021-02-04 2.22 2.37 2.13 2.28 0.0M
2021-02-03 2.22 2.22 2.13 2.13 0.0M
2021-02-02 2.13 2.22 1.95 2.16 0.0M
2021-02-01 1.92 2.10 1.92 2.07 0.0M
2021-01-29 2.22 2.34 2.10 2.10 0.0M
2021-01-28 2.01 2.04 1.95 2.04 0.0M
2021-01-27 2.10 2.10 1.92 2.01 0.0M
2021-01-26 2.13 2.13 1.98 2.07 0.0M
2021-01-25 2.22 2.31 2.07 2.13 0.0M
2021-01-22 2.04 2.16 1.98 2.13 0.0M
2021-01-21 1.86 2.10 1.65 2.04 0.1M
2021-01-20 2.22 2.22 1.89 1.92 0.1M
2021-01-19 2.22 2.28 2.16 2.19 0.0M
2021-01-18 2.40 2.46 2.10 2.13 0.1M
2021-01-15 2.52 2.58 2.40 2.52 0.0M
2021-01-14 2.76 2.82 2.58 2.64 0.1M
2021-01-13 2.73 2.79 2.46 2.64 0.0M
2021-01-12 2.28 2.67 2.25 2.64 0.1M
2021-01-11 2.73 2.73 1.95 2.25 0.1M
2021-01-08 3.03 3.12 2.73 2.94 0.1M
2021-01-07 3.12 3.12 2.88 3.03 0.1M
2021-01-06 3.12 3.15 2.85 3.12 0.1M
2021-01-05 3.06 3.21 2.88 3.03 0.0M
2021-01-04 3.36 3.51 3.09 3.15 0.1M