Digi Power X Inc. (TSXV:DGX)
Canada
· Delayed Price · Currency is CAD 4.930
-0.370 (-6.98%)
At close: Dec 5, 2025
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.31 | 5.31 | 4.60 | 4.93 | 4.93 | -6.98% | 48,597 |
| Dec 4, 2025 | 5.01 | 5.30 | 4.81 | 5.30 | 5.30 | 11.58% | 53,589 |
| Dec 3, 2025 | 4.84 | 4.87 | 4.60 | 4.75 | 4.75 | -3.65% | 22,582 |
| Dec 2, 2025 | 5.62 | 5.62 | 4.90 | 4.93 | 4.93 | -8.87% | 31,437 |
| Dec 1, 2025 | 5.57 | 5.57 | 5.15 | 5.41 | 5.41 | -5.58% | 28,053 |
| Nov 28, 2025 | 5.89 | 5.93 | 5.58 | 5.73 | 5.73 | -3.86% | 18,800 |
| Nov 27, 2025 | 6.20 | 6.20 | 5.96 | 5.96 | 5.96 | 1.71% | 7,760 |
| Nov 26, 2025 | 5.96 | 6.05 | 5.75 | 5.86 | 5.86 | -0.85% | 21,587 |
| Nov 25, 2025 | 5.84 | 6.20 | 5.49 | 5.91 | 5.91 | -1.17% | 24,072 |
| Nov 24, 2025 | 4.80 | 6.09 | 4.80 | 5.98 | 5.98 | 24.58% | 59,421 |
| Nov 21, 2025 | 4.47 | 4.99 | 4.20 | 4.80 | 4.80 | 7.38% | 37,899 |
| Nov 20, 2025 | 5.21 | 5.60 | 4.47 | 4.47 | 4.47 | -8.78% | 63,099 |
| Nov 19, 2025 | 5.56 | 5.56 | 4.61 | 4.90 | 4.90 | -11.87% | 53,237 |
| Nov 18, 2025 | 4.74 | 5.67 | 4.74 | 5.56 | 5.56 | 6.72% | 43,470 |
| Nov 17, 2025 | 4.55 | 5.47 | 4.55 | 5.21 | 5.21 | 16.04% | 49,853 |
| Nov 14, 2025 | 4.78 | 5.18 | 4.49 | 4.49 | 4.49 | -12.48% | 64,246 |
| Nov 13, 2025 | 5.31 | 5.50 | 4.95 | 5.13 | 5.13 | -9.68% | 55,484 |
| Nov 12, 2025 | 6.21 | 6.21 | 5.46 | 5.68 | 5.68 | -2.07% | 20,731 |
| Nov 11, 2025 | 6.50 | 6.53 | 5.69 | 5.80 | 5.80 | -15.45% | 34,597 |
| Nov 10, 2025 | 7.48 | 7.48 | 6.60 | 6.86 | 6.86 | -3.11% | 13,972 |
| Nov 7, 2025 | 6.74 | 7.13 | 5.97 | 7.08 | 7.08 | -3.15% | 134,556 |
| Nov 6, 2025 | 8.33 | 8.33 | 7.25 | 7.31 | 7.31 | -11.18% | 53,125 |
| Nov 5, 2025 | 8.25 | 8.83 | 7.97 | 8.23 | 8.23 | -2.60% | 65,951 |
| Nov 4, 2025 | 8.27 | 9.50 | 8.07 | 8.45 | 8.45 | -4.95% | 89,989 |
| Nov 3, 2025 | 8.90 | 9.47 | 8.40 | 8.89 | 8.89 | 5.08% | 161,175 |
| Oct 31, 2025 | 8.25 | 8.54 | 7.69 | 8.46 | 8.46 | 10.73% | 89,629 |
| Oct 30, 2025 | 6.33 | 8.05 | 6.33 | 7.64 | 7.64 | 17.00% | 74,761 |
| Oct 29, 2025 | 7.53 | 7.61 | 6.53 | 6.53 | 6.53 | -11.16% | 57,467 |
| Oct 28, 2025 | 8.17 | 8.32 | 7.25 | 7.35 | 7.35 | -8.70% | 75,016 |
| Oct 27, 2025 | 6.91 | 8.32 | 6.65 | 8.05 | 8.05 | 25.78% | 224,621 |
| Oct 24, 2025 | 6.26 | 6.88 | 6.26 | 6.40 | 6.40 | 5.26% | 39,611 |
| Oct 23, 2025 | 6.31 | 6.39 | 5.50 | 6.08 | 6.08 | -1.30% | 58,925 |
| Oct 22, 2025 | 5.48 | 6.46 | 4.92 | 6.16 | 6.16 | 5.84% | 79,277 |
| Oct 21, 2025 | 6.25 | 6.25 | 5.36 | 5.82 | 5.82 | -7.47% | 35,246 |
| Oct 20, 2025 | 6.17 | 6.93 | 5.81 | 6.29 | 6.29 | 16.48% | 266,833 |
| Oct 17, 2025 | 5.21 | 6.00 | 4.98 | 5.40 | 5.40 | 7.57% | 249,526 |
| Oct 16, 2025 | 5.50 | 5.50 | 4.80 | 5.02 | 5.02 | 0.80% | 67,553 |
| Oct 15, 2025 | 5.10 | 5.65 | 4.70 | 4.98 | 4.98 | 6.64% | 186,161 |
| Oct 14, 2025 | 4.20 | 4.97 | 4.11 | 4.67 | 4.67 | 10.40% | 99,668 |
| Oct 10, 2025 | 3.77 | 4.56 | 3.77 | 4.23 | 4.23 | 14.32% | 111,842 |
| Oct 9, 2025 | 3.80 | 3.86 | 3.58 | 3.70 | 3.70 | -0.80% | 29,279 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.70 | 3.73 | 3.73 | -3.37% | 21,647 |
| Oct 7, 2025 | 4.04 | 4.23 | 3.71 | 3.86 | 3.86 | -4.46% | 50,893 |
| Oct 6, 2025 | 3.97 | 4.26 | 3.86 | 4.04 | 4.04 | 9.19% | 106,315 |
| Oct 3, 2025 | 3.73 | 3.87 | 3.62 | 3.70 | 3.70 | -1.07% | 14,032 |
| Oct 2, 2025 | 3.50 | 3.88 | 3.45 | 3.74 | 3.74 | 12.65% | 41,328 |
| Oct 1, 2025 | 3.20 | 3.32 | 3.15 | 3.32 | 3.32 | 3.75% | 12,533 |
| Sep 30, 2025 | 3.23 | 3.31 | 3.20 | 3.20 | 3.20 | -1.23% | 3,420 |
| Sep 29, 2025 | 3.22 | 3.34 | 3.22 | 3.24 | 3.24 | - | 2,493 |
| Sep 26, 2025 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -2.70% | 3,200 |