Digi Power X Inc. (TSX:DGX)
Canada · Delayed Price · Currency is CAD 9.67
-0.04 (-0.41%)
Jun 16, 2026, 12:39 PM EST
TSX:DGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 9.53 | 9.90 | 9.43 | 9.49 | - | -3.95% | 12,237 |
| Jun 15, 2026 | 9.15 | 10.60 | 9.15 | 9.88 | - | 18.04% | 38,679 |
| Jun 12, 2026 | 8.92 | 9.32 | 8.37 | 8.37 | - | - | 4,411 |
| Jun 11, 2026 | 8.58 | 8.75 | 8.37 | 8.37 | - | 2.20% | 3,880 |
| Jun 10, 2026 | 8.01 | 8.74 | 8.01 | 8.19 | - | -8.08% | 24,065 |
| Jun 9, 2026 | 9.02 | 9.02 | 7.85 | 8.91 | - | - | 15,309 |
| Jun 8, 2026 | 8.86 | 9.25 | 8.71 | 8.91 | - | 6.07% | 27,720 |
| Jun 5, 2026 | 10.01 | 10.01 | 8.38 | 8.40 | - | -18.76% | 37,516 |
| Jun 4, 2026 | 10.40 | 11.05 | 10.15 | 10.34 | - | -1.90% | 13,641 |
| Jun 3, 2026 | 11.41 | 11.58 | 10.50 | 10.54 | - | -2.90% | 32,351 |
| Jun 2, 2026 | 10.75 | 11.43 | 10.75 | 10.86 | - | -1.41% | 10,350 |
| Jun 1, 2026 | 10.35 | 11.30 | 10.22 | 11.01 | - | 2.42% | 75,097 |
| May 29, 2026 | 11.16 | 11.16 | 10.17 | 10.75 | - | -2.27% | 34,767 |
| May 28, 2026 | 11.18 | 12.21 | 10.88 | 11.00 | - | - | 56,388 |
| May 27, 2026 | 10.81 | 11.28 | 10.30 | 11.00 | - | -0.90% | 28,925 |
| 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 | - | -1.84% | 8,017 |
| May 22, 2026 | 10.96 | 11.50 | 10.40 | 10.87 | - | 2.26% | 45,244 |
| May 21, 2026 | 10.15 | 10.96 | 10.15 | 10.63 | - | 2.80% | 10,753 |
| May 20, 2026 | 10.50 | 11.00 | 10.21 | 10.34 | - | - | 3,967 |
| May 19, 2026 | 9.20 | 10.86 | 9.20 | 10.34 | - | 0.29% | 34,580 |
| May 15, 2026 | 9.36 | 11.00 | 9.36 | 10.31 | - | 4.78% | 140,943 |
| May 14, 2026 | 11.38 | 12.40 | 9.55 | 9.84 | - | -14.43% | 119,238 |
| May 13, 2026 | 12.25 | 12.55 | 10.63 | 11.50 | - | 0.17% | 125,438 |
| May 12, 2026 | 9.50 | 11.68 | 9.43 | 11.48 | - | 12.00% | 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 | - | 7.51% | 84,524 |
| May 7, 2026 | 8.75 | 9.00 | 7.44 | 8.39 | - | -1.18% | 118,633 |
| May 6, 2026 | 7.50 | 8.80 | 7.29 | 8.49 | - | 21.63% | 74,737 |
| May 5, 2026 | 7.14 | 7.70 | 5.92 | 6.98 | - | 28.78% | 129,921 |
| May 4, 2026 | 5.20 | 5.66 | 4.98 | 5.42 | - | 7.54% | 24,392 |
| May 1, 2026 | 4.65 | 5.05 | 4.64 | 5.04 | - | 11.50% | 13,102 |
| 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 | - | -7.25% | 2,762 |
| Apr 27, 2026 | 4.63 | 4.69 | 4.49 | 4.69 | - | - | 1,339 |
| Apr 24, 2026 | 4.55 | 4.69 | 4.46 | 4.69 | - | -4.87% | 8,095 |
| Apr 23, 2026 | 4.85 | 5.00 | 4.85 | 4.93 | - | - | 4,937 |
| Apr 22, 2026 | 4.81 | 4.96 | 4.70 | 4.93 | - | -1.40% | 29,188 |
| Apr 21, 2026 | 4.99 | 5.11 | 4.68 | 5.00 | - | - | 27,595 |
| Apr 20, 2026 | 4.60 | 5.07 | 4.38 | 5.00 | - | 20.48% | 81,665 |
| Apr 17, 2026 | 4.07 | 4.25 | 4.03 | 4.15 | - | 8.64% | 64,290 |
| Apr 16, 2026 | 3.85 | 3.85 | 3.69 | 3.82 | - | -0.52% | 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 | - | 5.45% | 7,095 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.14 | 3.30 | - | 0.30% | 4,403 |
| Apr 9, 2026 | 3.33 | 3.33 | 3.20 | 3.29 | - | -1.20% | 5,654 |
| Apr 8, 2026 | 3.08 | 3.46 | 3.06 | 3.33 | - | 8.12% | 17,164 |
| Apr 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | - |