Digi Power X Inc. (TSX:DGX)
Canada · Delayed Price · Currency is CAD 2.880
-0.120 (-4.00%)
Mar 27, 2026, 3:31 PM EST
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.94 | 2.83 | 2.88 | - | -4.00% | 7,593 |
| Mar 26, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | - | -7.69% | 17,163 |
| Mar 25, 2026 | 3.27 | 3.35 | 3.25 | 3.25 | - | 0.62% | 11,100 |
| Mar 24, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | - | -1.52% | 1,999 |
| Mar 23, 2026 | 3.33 | 3.33 | 3.20 | 3.28 | - | 2.82% | 4,308 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.10 | 3.19 | - | -3.04% | 3,675 |
| Mar 19, 2026 | 3.47 | 3.47 | 3.15 | 3.29 | - | -0.90% | 15,820 |
| Mar 18, 2026 | 3.40 | 3.41 | 3.28 | 3.32 | - | 0.61% | 9,772 |
| Mar 17, 2026 | 3.80 | 3.80 | 3.27 | 3.30 | - | -3.23% | 10,802 |
| Mar 16, 2026 | 3.25 | 3.47 | 3.15 | 3.41 | - | 10.36% | 12,409 |
| Mar 13, 2026 | 3.84 | 4.13 | 3.07 | 3.09 | - | -19.53% | 46,877 |
| Mar 12, 2026 | 3.59 | 3.84 | 3.59 | 3.84 | - | -2.29% | 6,920 |
| Mar 11, 2026 | 3.86 | 3.99 | 3.84 | 3.93 | - | 5.36% | 4,642 |
| Mar 10, 2026 | 3.20 | 3.90 | 3.20 | 3.73 | - | 0.81% | 3,642 |
| Mar 9, 2026 | 3.55 | 3.70 | 3.53 | 3.70 | - | -0.54% | 6,026 |
| Mar 6, 2026 | 3.82 | 3.92 | 3.46 | 3.72 | - | -6.30% | 30,599 |
| Mar 5, 2026 | 4.13 | 4.13 | 3.80 | 3.97 | - | -0.75% | 40,702 |
| Mar 4, 2026 | 4.00 | 4.16 | 3.80 | 4.00 | - | 4.99% | 47,939 |
| Mar 3, 2026 | 3.81 | 3.90 | 3.74 | 3.81 | - | -4.99% | 7,495 |
| Mar 2, 2026 | 4.01 | 4.03 | 3.64 | 4.01 | - | 6.93% | 44,909 |
| Feb 27, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | - | -1.06% | 9,465 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.53 | 3.79 | - | 5.28% | 18,242 |
| Feb 25, 2026 | 3.62 | 3.87 | 3.60 | 3.60 | - | 0.84% | 23,919 |
| Feb 24, 2026 | 3.32 | 3.63 | 3.32 | 3.57 | - | 7.53% | 65,143 |
| Feb 23, 2026 | 3.23 | 3.36 | 3.15 | 3.32 | - | - | 23,676 |
| Feb 20, 2026 | 3.43 | 3.54 | 3.32 | 3.32 | - | 1.53% | 10,015 |
| Feb 19, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | - | - | 1,000 |
| Feb 18, 2026 | 3.28 | 3.38 | 3.26 | 3.27 | - | 4.47% | 7,700 |
| Feb 17, 2026 | 3.00 | 3.14 | 2.95 | 3.13 | - | 0.97% | 2,400 |
| Feb 13, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | - | 1.97% | 5,500 |
| Feb 12, 2026 | 3.01 | 3.05 | 2.84 | 3.04 | - | 1.67% | 2,500 |
| Feb 11, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | - | -6.56% | 600 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | - | -3.61% | 1,400 |
| Feb 9, 2026 | 3.17 | 3.32 | 3.17 | 3.32 | - | 4.40% | 2,100 |
| Feb 6, 2026 | 3.19 | 3.25 | 3.03 | 3.18 | - | 8.90% | 11,300 |
| Feb 5, 2026 | 3.16 | 3.16 | 2.92 | 2.92 | - | -14.37% | 7,700 |
| Feb 4, 2026 | 3.56 | 3.56 | 3.34 | 3.41 | - | -9.31% | 11,000 |
| Feb 3, 2026 | 3.48 | 3.76 | 3.42 | 3.76 | - | 8.36% | 9,300 |
| Feb 2, 2026 | 3.41 | 3.59 | 3.40 | 3.47 | - | -2.80% | 5,800 |
| Jan 30, 2026 | 3.59 | 3.59 | 3.31 | 3.57 | - | -2.46% | 7,400 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | - | -7.11% | 5,800 |
| Jan 28, 2026 | 4.06 | 4.10 | 3.92 | 3.94 | - | -1.50% | 18,400 |
| Jan 27, 2026 | 3.93 | 4.06 | 3.92 | 4.00 | - | 2.30% | 3,900 |
| Jan 26, 2026 | 3.99 | 4.00 | 3.84 | 3.91 | - | -3.69% | 2,900 |
| Jan 23, 2026 | 3.93 | 4.12 | 3.92 | 4.06 | - | -0.73% | 12,100 |
| Jan 22, 2026 | 4.12 | 4.20 | 4.07 | 4.09 | - | -3.54% | 6,200 |
| Jan 21, 2026 | 4.20 | 4.42 | 4.04 | 4.24 | - | -4.72% | 4,800 |
| Jan 20, 2026 | 4.24 | 4.61 | 4.23 | 4.45 | - | 6.71% | 2,900 |
| Jan 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | - | -5.66% | 700 |
| Jan 16, 2026 | 4.30 | 4.60 | 4.22 | 4.42 | - | 5.49% | 16,700 |