The INX Digital Company, Inc. (NEO:INXD)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0300 (-20.00%)
May 2, 2025, 4:00 PM EDT
The INX Digital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -20.00% | 10,925 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 30, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | - | 15.38% | 84,533 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -7.14% | 1,000 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27.27% | 15,000 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | -15.38% | 15,000 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23.81% | 37,400 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 137,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 10,000 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 29,000 |
| Apr 16, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | -4.35% | 336,000 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 186,205 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 197,850 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 118,500 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 217,500 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | 5.26% | 287,400 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 527,600 |
| Apr 7, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | - | 5.26% | 911,050 |
| Apr 4, 2025 | 0.08 | 0.12 | 0.08 | 0.10 | - | -17.39% | 979,885 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130.00% | 2,000 |
| 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 |