Digi Power X Inc. (NEO:DGX)
Canada · Delayed Price · Currency is CAD 6.23
+0.11 (1.80%)
Sep 29, 2026, 10:25 AM EST
NEO:DGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.36 | 6.38 | 6.00 | 6.12 | 6.12 | -5.85% | 6,860 |
| Sep 25, 2026 | 6.80 | 6.80 | 6.34 | 6.50 | 6.50 | 0.93% | 39,351 |
| Sep 24, 2026 | 6.14 | 6.60 | 6.08 | 6.44 | 6.44 | 8.78% | 8,123 |
| Sep 23, 2026 | 5.91 | 6.07 | 5.91 | 5.92 | 5.92 | -3.74% | 2,511 |
| Sep 22, 2026 | 5.95 | 6.31 | 5.95 | 6.15 | 6.15 | 0.99% | 3,227 |
| Sep 21, 2026 | 5.86 | 6.10 | 5.74 | 6.09 | 6.09 | 8.75% | 9,337 |
| Sep 18, 2026 | 5.43 | 5.68 | 5.40 | 5.60 | 5.60 | 4.48% | 4,902 |
| Sep 17, 2026 | 5.38 | 5.52 | 5.36 | 5.36 | 5.36 | 5.51% | 3,243 |
| Sep 16, 2026 | 4.98 | 5.08 | 4.98 | 5.08 | 5.08 | 1.60% | 2,184 |
| Sep 15, 2026 | 5.13 | 5.23 | 4.99 | 5.00 | 5.00 | -4.03% | 2,420 |
| Sep 14, 2026 | 5.10 | 5.31 | 5.10 | 5.21 | 5.21 | -3.52% | 6,162 |
| Sep 11, 2026 | 5.31 | 5.40 | 5.29 | 5.40 | 5.40 | 4.65% | 6,540 |
| Sep 10, 2026 | 5.07 | 5.16 | 5.07 | 5.16 | 5.16 | -1.15% | 311 |
| Sep 9, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -2.79% | 1,850 |
| Sep 8, 2026 | 5.06 | 5.58 | 5.06 | 5.37 | 5.37 | 6.34% | 15,173 |
| Sep 4, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.13% | 26,818 |
| Sep 3, 2026 | 4.92 | 5.16 | 4.92 | 5.16 | 5.16 | 8.86% | 22,411 |
| Sep 2, 2026 | 4.67 | 4.77 | 4.62 | 4.74 | 4.74 | 1.72% | 5,756 |
| Sep 1, 2026 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | -6.80% | 5,800 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.40% | 8,972 |
| Aug 28, 2026 | 5.62 | 5.62 | 5.15 | 5.23 | 5.23 | -6.94% | 14,043 |
| Aug 27, 2026 | 5.75 | 5.83 | 5.58 | 5.62 | 5.62 | 3.69% | 6,400 |
| Aug 26, 2026 | 5.55 | 5.55 | 5.37 | 5.42 | 5.42 | -3.73% | 7,074 |
| Aug 25, 2026 | 5.53 | 5.63 | 5.52 | 5.63 | 5.63 | 1.99% | 803 |
| Aug 24, 2026 | 5.61 | 5.82 | 5.44 | 5.52 | 5.52 | -1.08% | 2,667 |
| Aug 21, 2026 | 5.52 | 5.70 | 5.30 | 5.58 | 5.58 | 3.72% | 5,732 |
| Aug 20, 2026 | 5.05 | 5.38 | 5.05 | 5.38 | 5.38 | 8.47% | 1,632 |
| Aug 19, 2026 | 4.90 | 5.04 | 4.75 | 4.96 | 4.96 | -1.20% | 8,500 |
| Aug 18, 2026 | 5.18 | 5.18 | 4.95 | 5.02 | 5.02 | -7.04% | 4,848 |
| Aug 17, 2026 | 5.50 | 5.52 | 5.40 | 5.40 | 5.40 | -1.82% | 797 |
| Aug 14, 2026 | 5.28 | 5.50 | 5.20 | 5.50 | 5.50 | -4.84% | 8,232 |
| Aug 13, 2026 | 5.83 | 6.01 | 5.78 | 5.78 | 5.78 | -1.87% | 23,643 |
| Aug 12, 2026 | 5.49 | 5.89 | 5.49 | 5.89 | 5.89 | 12.40% | 12,680 |
| Aug 11, 2026 | 5.30 | 5.31 | 5.24 | 5.24 | 5.24 | -0.19% | 9,709 |
| Aug 10, 2026 | 5.50 | 5.50 | 5.23 | 5.25 | 5.25 | -1.32% | 1,984 |
| Aug 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.11% | 231 |
| Aug 6, 2026 | 5.20 | 5.45 | 5.08 | 5.21 | 5.21 | - | 7,040 |
| Aug 5, 2026 | 5.44 | 5.70 | 5.20 | 5.21 | 5.21 | -7.79% | 3,946 |
| Aug 4, 2026 | 5.33 | 5.70 | 5.33 | 5.65 | 5.65 | 9.28% | 6,896 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.13 | 5.17 | 5.17 | -3.36% | 2,852 |
| Jul 30, 2026 | 5.22 | 5.35 | 5.22 | 5.35 | 5.35 | 16.30% | 1,933 |
| Jul 29, 2026 | 5.12 | 5.12 | 4.60 | 4.60 | 4.60 | -10.51% | 6,881 |
| Jul 28, 2026 | 5.35 | 5.35 | 4.86 | 5.14 | 5.14 | -4.81% | 1,241 |
| Jul 27, 2026 | 5.70 | 5.70 | 5.31 | 5.40 | 5.40 | -3.57% | 6,001 |
| Jul 24, 2026 | 5.80 | 5.92 | 5.60 | 5.60 | 5.60 | -7.74% | 5,940 |
| Jul 23, 2026 | 6.05 | 6.24 | 6.05 | 6.07 | 6.07 | -0.65% | 3,846 |
| Jul 22, 2026 | 6.18 | 6.18 | 6.04 | 6.11 | 6.11 | 3.21% | 276 |
| Jul 21, 2026 | 6.13 | 6.20 | 5.92 | 5.92 | 5.92 | 4.59% | 19,405 |
| Jul 20, 2026 | 5.22 | 5.85 | 5.22 | 5.66 | 5.66 | 8.64% | 2,892 |
| Jul 17, 2026 | 4.70 | 5.21 | 4.70 | 5.21 | 5.21 | 0.19% | 4,363 |