Skip to main content
logo
DigitalX Limited (DGGXF)
OTCMKTS · Delayed Price · Currency is USD
0.0365
-0.0009 (-2.41%)
Aug 29, 2025, 3:25 PM EDT

DigitalX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.040.040.040.040.04-13.10%422,850
Aug 28, 20250.040.040.040.040.04-16.00%103,819
Aug 27, 20250.050.050.050.050.0521.95%1,102
Aug 26, 20250.040.040.040.040.04-8.89%120,600
Aug 25, 20250.040.050.040.050.059.62%103,630
Aug 22, 20250.040.060.040.040.042.63%111,150
Aug 21, 20250.040.040.040.040.04-11.60%102,040
Aug 20, 20250.050.050.050.050.050.56%2,876
Aug 19, 20250.050.050.040.050.05-10.00%168,320
Aug 18, 20250.050.050.050.050.054.17%10,000
Aug 15, 20250.050.050.050.050.056.90%11,000
Aug 14, 20250.040.040.040.040.042.05%100,000
Aug 13, 20250.070.070.040.040.04-26.67%32,500
Aug 12, 20250.050.070.050.060.06-0.83%482,927
Aug 11, 20250.060.060.060.060.06-13.45%2,161
Aug 8, 20250.050.070.050.070.0747.16%294,430
Aug 7, 20250.050.050.050.050.05-3.06%248,897
Aug 6, 20250.040.050.040.050.054.26%589,837
Aug 5, 20250.040.050.040.050.05-3.89%1,107,707
Aug 4, 20250.050.050.040.050.05-3.19%1,539,761
Aug 1, 20250.060.060.050.050.05-1.92%7,408,549
Jul 31, 20250.050.060.050.050.050.98%282,016
Jul 30, 20250.050.060.050.050.05-9.73%206,099
Jul 29, 20250.090.090.050.060.06-5.83%965,499
Jul 28, 20250.060.060.060.060.065.26%28,300
Jul 25, 20250.060.060.050.060.06-13.77%215,444
Jul 24, 20250.070.070.070.070.0712.03%27,400
Jul 23, 20250.060.070.050.060.06-5.68%1,886,027
Jul 22, 20250.070.070.060.060.06-5.38%901,427
Jul 21, 20250.090.090.060.070.07-8.81%3,860,575
Jul 18, 20250.070.080.070.070.076.62%733,194
Jul 17, 20250.080.080.070.070.07-9.33%854,789
Jul 16, 20250.080.080.070.080.080.40%2,387,945
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