The INX Digital Company, Inc. (NEO:INXD)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0100 (5.26%)
Jul 24, 2025, 4:00 PM EDT
The INX Digital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,000 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 3,500 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.70% | 1,350 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 3,500 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 2.56% | 7,500 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 17,500 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 84,000 |
| Jul 16, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 5.56% | 99,200 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 3,000 |
| Jul 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 3,599 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jul 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 48,400 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8.57% | 142,000 |
| Jul 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -5.41% | 60,600 |
| Jul 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 75,600 |
| Jul 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 600 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 33,000 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 7,000 |
| 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 |