The INX Digital Company, Inc. (NEO:INXD)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0650 (130.00%)
Apr 3, 2025, 4:00 PM EST
The INX Digital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.08 | 0.20 | 0.08 | 0.12 | - | 130.00% | 1,048,018 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 16,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 40,500 |
| Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 11.11% | 16,500 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 30,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 10,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 46,200 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 75,000 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 25.00% | 21,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 96,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,500 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 74,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -9.09% | 75,000 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,000 |
| Mar 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 29,000 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | - | -35.71% | 158,600 |
| Mar 5, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 75.00% | 83,600 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 167,200 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 180,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.03 | 0.04 | - | -33.33% | 163,000 |
| Feb 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 9.09% | 28,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 64,000 |
| Feb 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 18.18% | 13,500 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 44,800 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 57,000 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 29,000 |
| Feb 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 5,040 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 1,000 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 41,500 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | 16.67% | 12,295 |
| Feb 12, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -20.00% | 1,323,580 |
| Feb 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 344,900 |
| Feb 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 1,000 |
| Feb 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 447,140 |
| Feb 6, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | - | - | 60,500 |
| Feb 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 420,000 |
| Feb 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 215,000 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 23.08% | 262,000 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 205,634 |
| Jan 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 20,350 |
| Jan 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 18,500 |
| Jan 24, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -16.67% | 223,000 |
| Jan 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 28.57% | 115,000 |