The INX Digital Company, Inc. (NEO:INXD)
Canada
· Delayed Price · Currency is CAD 0.1700
+0.0150 (9.68%)
Jun 27, 2025, 4:00 PM EDT
The INX Digital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9.68% | 12,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 27,000 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.90% | 1,000 |
| Jun 24, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | - | 7.41% | 573,475 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 767,490 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 579,488 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 141,788 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 103,400 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 1,500 |
| Jun 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 110,500 |
| Jun 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 40,000 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 51,600 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -3.70% | 34,000 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 247,500 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 120,500 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 136,500 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 500 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 23,500 |
| Jun 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 45,000 |
| Jun 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -3.57% | 81,505 |
| May 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 4,005 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27.27% | 6,500 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 27, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | -21.43% | 50,000 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 5,000 |
| May 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 6,500 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 1,100 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 38,500 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 37,500 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 50,000 |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 37,500 |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 6,750 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 5,307 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 10,500 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 9,500 |
| May 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 9,983 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,050 |
| May 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 91,100 |
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -20.00% | 10,925 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 30, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | - | 15.38% | 84,533 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -7.14% | 1,000 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27.27% | 15,000 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | -15.38% | 15,000 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23.81% | 37,400 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 137,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 10,000 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 29,000 |