Skip to main content
logo
DigitalX Limited (DGGXF)
OTCMKTS · Delayed Price · Currency is USD
0.0740
-0.0007 (-0.94%)
Jul 16, 2025, 2:39 PM EDT

DigitalX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20250.090.090.070.070.07-19.68%639,623
Jul 14, 20250.090.100.080.090.0913.41%9,295,849
Jul 11, 20250.080.080.080.080.083.14%204,572
Jul 10, 20250.090.090.070.080.08-6.47%1,706,772
Jul 9, 20250.080.090.070.090.096.25%6,681,174
Jul 8, 20250.080.110.070.080.0879.78%21,835,537
Jul 7, 20250.040.040.040.040.04--
Jul 3, 20250.040.040.040.040.04--
Jul 2, 20250.040.040.040.040.04--
Jul 1, 20250.040.040.040.040.04--
Jun 30, 20250.040.040.040.040.04-7.29%4,150
Jun 27, 20250.050.050.050.050.05--
Jun 26, 20250.050.050.050.050.05--
Jun 25, 20250.050.050.050.050.05-7.69%100,000
Jun 24, 20250.050.050.050.050.05--
Jun 23, 20250.050.080.050.050.05-25.71%106,000
Jun 20, 20250.030.070.030.070.0741.41%23,000
Jun 18, 20250.050.050.050.050.05-17.50%100,000
Jun 17, 20250.060.060.060.060.0625.00%111,841
Jun 16, 20250.050.050.050.050.05--
Jun 13, 20250.050.050.050.050.05-9.43%118,422
Jun 12, 20250.050.050.040.050.05-2.75%195,102
Jun 11, 20250.050.060.050.050.050.93%2,450,345
Jun 10, 20250.050.060.050.050.0514.89%589,949
Jun 9, 20250.050.050.050.050.05-4.08%765
Jun 6, 20250.050.050.050.050.054.26%92,106
Jun 5, 20250.050.050.050.050.05--
Jun 4, 20250.050.050.050.050.05--
Jun 3, 20250.050.050.050.050.054.44%13,127
Jun 2, 20250.050.050.050.050.052.27%3,294,346
May 30, 20250.040.040.040.040.04-2.22%7,555
May 29, 20250.040.050.040.050.058.43%3,012,881
May 28, 20250.040.040.040.040.04-1.19%2,002,800
May 27, 20250.050.050.040.040.04-6.87%5,006,000
May 23, 20250.050.050.040.050.050.22%10,289,144
May 22, 20250.050.050.050.050.05-2.17%5,448,199
May 21, 20250.040.050.040.050.056.98%7,160,525
May 20, 20250.040.040.040.040.042.38%3,908,302
May 19, 20250.040.040.040.040.04-2.33%1,571,168
May 16, 20250.040.040.040.040.04-4.44%942,512
May 15, 20250.050.050.040.050.05-705,000
May 14, 20250.050.050.040.050.05-6.25%472,305
May 13, 20250.050.050.050.050.053.23%408,500
May 12, 20250.050.050.040.050.0510.71%54,999
May 9, 20250.040.040.040.040.04--
May 8, 20250.040.040.040.040.04-200,000
May 7, 20250.050.060.040.040.04-2.78%207,837
May 6, 20250.040.040.040.040.0435.00%833
May 5, 20250.040.040.030.030.03-3.90%202,700
May 2, 20250.030.030.030.030.03--