S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
Digihost Technology Inc (DGHI)
Digihost Technology Inc (DGHI) Historical

DGHI Digihost Technology Inc

1.72

-0.03 (-1.71%)

Apr 19 2024 - Closed

Delayed by 15 minutes

DGHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	1.72	-0.03	-1.71%	1.70	1.77	1.70	2,402
Apr 18 2024	1.75	0.10	6.06%	1.65	1.80	1.65	8,048
Apr 17 2024	1.65	0.12	7.84%	1.57	1.65	1.55	7,120
Apr 16 2024	1.53	-0.17	-10.00%	1.65	1.67	1.53	12,051
Apr 15 2024	1.70	0.00	0.00%	1.70	1.74	1.69	6,725
Apr 12 2024	1.70	-0.10	-5.56%	1.80	1.86	1.65	19,854
Apr 11 2024	1.80	-0.03	-1.64%	1.83	1.86	1.80	5,995
Apr 10 2024	1.83	-0.05	-2.66%	1.87	1.87	1.82	16,117
Apr 09 2024	1.88	-0.02	-1.05%	1.88	1.90	1.87	1,405
Apr 08 2024	1.90	0.04	2.15%	1.92	1.97	1.89	1,526
Apr 05 2024	1.86	-0.13	-6.53%	1.92	2.02	1.86	7,150
Apr 04 2024	1.99	-0.07	-3.40%	2.06	2.15	1.99	14,455
Apr 03 2024	2.06	0.11	5.64%	1.80	2.15	1.80	15,309
Apr 02 2024	1.95	-0.01	-0.51%	1.95	2.00	1.88	12,531
Apr 01 2024	1.96	0.05	2.62%	1.99	2.05	1.93	22,017
Mar 28 2024	1.91	0.07	3.80%	1.84	1.93	1.83	11,089
Mar 27 2024	1.84	-0.01	-0.54%	1.86	1.86	1.84	2,951
Mar 26 2024	1.85	0.01	0.54%	2.00	2.00	1.83	10,412
Mar 25 2024	1.84	0.04	2.22%	1.90	1.90	1.84	3,229
Mar 22 2024	1.80	-0.12	-6.25%	1.83	1.85	1.79	5,050
Mar 21 2024	1.92	-0.08	-4.00%	1.95	1.95	1.85	17,382
Mar 20 2024	2.00	0.08	4.17%	1.94	2.05	1.93	8,962
Mar 19 2024	1.92	0.02	1.05%	1.63	1.92	1.63	5,930
Mar 18 2024	1.90	0.09	4.97%	1.81	1.90	1.80	16,246
Mar 15 2024	1.81	0.06	3.43%	1.68	1.84	1.61	30,827
Mar 14 2024	1.75	-0.15	-7.89%	1.88	1.88	1.75	14,729
Mar 13 2024	1.90	0.03	1.60%	1.85	1.90	1.85	16,029
Mar 12 2024	1.87	-0.04	-2.09%	1.91	1.93	1.87	15,334
Mar 11 2024	1.91	-0.14	-6.83%	2.11	2.12	1.88	18,455
Mar 08 2024	2.05	0.04	1.99%	2.07	2.20	2.00	16,007
Mar 07 2024	2.01	-0.09	-4.29%	2.12	2.12	2.00	41,686
Mar 06 2024	2.10	0.19	9.95%	2.01	2.15	2.01	46,218
Mar 05 2024	1.91	-0.23	-10.75%	2.11	2.14	1.91	57,969
Mar 04 2024	2.14	-0.11	-4.89%	2.39	2.43	2.05	24,938
Mar 01 2024	2.25	0.08	3.69%	2.23	2.28	2.10	28,039
Feb 29 2024	2.17	-0.23	-9.58%	2.40	2.40	2.15	86,722
Feb 28 2024	2.40	-0.09	-3.61%	2.65	2.65	2.29	45,058
Feb 27 2024	2.49	-0.03	-1.19%	2.55	2.68	2.47	20,247
Feb 26 2024	2.52	0.32	14.55%	2.20	2.52	2.20	17,653
Feb 23 2024	2.20	-0.13	-5.58%	2.28	2.29	2.17	13,983
Feb 22 2024	2.33	-0.07	-2.92%	2.39	2.41	2.26	22,689
Feb 21 2024	2.40	-0.01	-0.41%	2.35	2.40	2.35	2,931
Feb 20 2024	2.41	-0.15	-5.86%	2.51	2.54	2.38	17,631
Feb 16 2024	2.56	-0.04	-1.54%	2.53	2.68	2.45	13,438
Feb 15 2024	2.60	-0.15	-5.45%	2.80	2.80	2.55	35,550
Feb 14 2024	2.75	0.24	9.56%	2.73	2.80	2.62	28,207
Feb 13 2024	2.51	-0.18	-6.69%	2.60	2.65	2.51	23,392
Feb 12 2024	2.69	-0.13	-4.61%	2.84	3.00	2.69	58,589
Feb 09 2024	2.82	0.18	6.82%	2.80	2.85	2.63	24,474
Feb 08 2024	2.64	0.25	10.46%	2.44	2.71	2.44	41,524
Feb 07 2024	2.39	0.01	0.42%	2.26	2.39	2.11	47,023
Feb 06 2024	2.38	0.10	4.39%	2.38	2.39	2.21	21,756
Feb 05 2024	2.28	-0.01	-0.44%	2.22	2.37	2.20	6,150
Feb 02 2024	2.29	-0.06	-2.55%	2.38	2.47	2.17	17,862
Feb 01 2024	2.35	0.02	0.86%	2.47	2.47	2.30	4,328
Jan 31 2024	2.33	-0.10	-4.12%	2.31	2.45	2.25	17,582
Jan 30 2024	2.43	-0.10	-3.95%	2.57	2.57	2.30	14,433
Jan 29 2024	2.53	0.08	3.27%	2.60	2.60	2.32	32,537
Jan 26 2024	2.45	0.54	28.27%	1.99	2.45	1.99	32,711
Jan 25 2024	1.91	0.02	1.06%	1.90	2.00	1.90	7,105
Jan 24 2024	1.89	-0.01	-0.53%	1.90	2.00	1.89	16,362
Jan 23 2024	1.90	-0.01	-0.52%	1.85	1.96	1.85	8,775
Jan 22 2024	1.91	0.05	2.69%	1.75	1.98	1.75	22,617

Digihost Technology

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions