Digi Power X Inc. (TSX:DGX)
Canada · Delayed Price · Currency is CAD 10.97
-0.13 (-1.17%)
May 27, 2026, 2:07 PM EST
TSX:DGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 11.00 | 11.80 | 11.00 | 11.10 | - | 4.03% | 38,969 |
| May 25, 2026 | 10.50 | 10.67 | 10.21 | 10.67 | - | -1.75% | 8,017 |
| May 22, 2026 | 10.96 | 11.50 | 10.40 | 10.86 | - | 2.16% | 45,244 |
| May 21, 2026 | 10.15 | 10.96 | 10.15 | 10.63 | - | 2.61% | 25,202 |
| May 20, 2026 | 10.50 | 11.00 | 10.20 | 10.36 | - | -0.96% | 18,112 |
| May 19, 2026 | 9.20 | 10.86 | 9.20 | 10.46 | - | 1.45% | 34,580 |
| May 15, 2026 | 9.36 | 11.00 | 9.36 | 10.31 | - | 4.14% | 140,943 |
| May 14, 2026 | 11.38 | 12.40 | 9.55 | 9.90 | - | -13.91% | 119,238 |
| May 13, 2026 | 12.25 | 12.55 | 10.63 | 11.50 | - | -0.69% | 125,438 |
| May 12, 2026 | 9.50 | 11.68 | 9.43 | 11.58 | - | 12.98% | 191,101 |
| May 11, 2026 | 9.23 | 11.09 | 9.23 | 10.25 | - | 13.64% | 162,343 |
| May 8, 2026 | 8.59 | 9.25 | 8.09 | 9.02 | - | 10.00% | 84,524 |
| May 7, 2026 | 8.75 | 9.00 | 7.44 | 8.20 | - | -3.42% | 118,633 |
| May 6, 2026 | 7.50 | 8.80 | 7.29 | 8.49 | - | 21.63% | 87,268 |
| May 5, 2026 | 7.14 | 7.70 | 5.92 | 6.98 | - | 32.95% | 129,921 |
| May 4, 2026 | 5.20 | 5.66 | 4.98 | 5.25 | - | 3.96% | 36,592 |
| May 1, 2026 | 4.65 | 5.05 | 4.64 | 5.05 | - | 11.73% | 13,302 |
| Apr 30, 2026 | 4.28 | 4.56 | 4.28 | 4.52 | - | 5.61% | 4,426 |
| Apr 29, 2026 | 4.31 | 4.36 | 4.05 | 4.28 | - | -1.61% | 24,842 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.29 | 4.35 | - | -3.97% | 2,762 |
| Apr 27, 2026 | 4.63 | 4.64 | 4.42 | 4.53 | - | -3.41% | 6,814 |
| Apr 24, 2026 | 4.55 | 4.69 | 4.46 | 4.69 | - | 0.43% | 8,095 |
| Apr 23, 2026 | 4.85 | 5.00 | 4.60 | 4.67 | - | -5.27% | 27,136 |
| Apr 22, 2026 | 4.81 | 4.96 | 4.70 | 4.93 | - | 5.12% | 29,188 |
| Apr 21, 2026 | 4.99 | 5.11 | 4.68 | 4.69 | - | -5.06% | 28,887 |
| Apr 20, 2026 | 4.60 | 5.07 | 4.38 | 4.94 | - | 19.04% | 81,665 |
| Apr 17, 2026 | 4.07 | 4.25 | 4.03 | 4.15 | - | 9.50% | 64,290 |
| Apr 16, 2026 | 3.85 | 3.85 | 3.69 | 3.79 | - | -1.30% | 2,651 |
| Apr 15, 2026 | 3.95 | 3.98 | 3.84 | 3.84 | - | 2.13% | 16,203 |
| Apr 14, 2026 | 3.75 | 3.87 | 3.70 | 3.76 | - | 8.05% | 11,835 |
| Apr 13, 2026 | 3.38 | 3.51 | 3.38 | 3.48 | - | 7.08% | 7,095 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.14 | 3.25 | - | -1.22% | 4,403 |
| Apr 9, 2026 | 3.33 | 3.33 | 3.20 | 3.29 | - | -0.30% | 5,654 |
| Apr 8, 2026 | 3.08 | 3.46 | 3.06 | 3.30 | - | 12.63% | 17,164 |
| Apr 7, 2026 | 2.86 | 2.97 | 2.86 | 2.93 | - | -4.87% | 3,313 |
| Apr 6, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | - | 3.01% | 313 |
| Apr 2, 2026 | 2.90 | 2.99 | 2.85 | 2.99 | - | -0.33% | 6,721 |
| Apr 1, 2026 | 2.88 | 3.10 | 2.88 | 3.00 | - | 6.76% | 4,786 |
| Mar 31, 2026 | 2.78 | 2.81 | 2.70 | 2.81 | - | 5.24% | 2,201 |
| Mar 30, 2026 | 2.85 | 2.85 | 2.61 | 2.67 | - | -7.29% | 11,525 |
| 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 |