Digi Power X Inc. (TSXV:DGX)
Canada
· Delayed Price · Currency is CAD 2.080
+0.050 (2.46%)
May 12, 2025, 4:00 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.15 | 2.15 | 2.02 | 2.08 | - | 2.46% | 900 |
| May 8, 2025 | 2.05 | 2.07 | 2.03 | 2.03 | - | 3.57% | 1,400 |
| May 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3.70% | 100 |
| May 6, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | - | -4.55% | 400 |
| May 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 6.45% | 500 |
| May 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 3.91% | 100 |
| Apr 30, 2025 | 1.65 | 1.79 | 1.65 | 1.79 | - | -0.56% | 2,000 |
| Apr 29, 2025 | 1.69 | 1.81 | 1.69 | 1.80 | - | 13.21% | 500 |
| Apr 28, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | - | 12.77% | 1,800 |
| Apr 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5.22% | 100 |
| Apr 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 7.20% | 300 |
| Apr 22, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | - | -2.34% | 2,600 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.27 | 1.28 | - | -8.57% | 6,600 |
| Apr 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1.45% | 300 |
| Apr 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2.22% | 100 |
| Apr 8, 2025 | 1.46 | 1.46 | 1.32 | 1.35 | - | -19.64% | 3,100 |
| Apr 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3.07% | 500 |
| Mar 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -9.44% | 100 |
| Mar 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.56% | 500 |
| Mar 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 11.18% | 700 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.61 | 1.61 | - | 0.63% | 1,000 |