Digi Power X Inc. (TSX:DGX)
Canada · Delayed Price · Currency is CAD 6.11
+0.19 (3.21%)
Jul 22, 2026, 12:51 PM EST
TSX:DGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | - | 4.39% | - |
| Jul 21, 2026 | 6.13 | 6.20 | 5.92 | 5.92 | - | 13.63% | 35,014 |
| Jul 20, 2026 | 5.22 | 5.85 | 5.21 | 5.21 | - | - | 2,892 |
| Jul 17, 2026 | 4.70 | 5.21 | 4.70 | 5.21 | - | 0.19% | 4,363 |
| Jul 16, 2026 | 5.51 | 5.51 | 5.14 | 5.20 | - | -7.47% | 6,088 |
| Jul 15, 2026 | 5.94 | 5.94 | 5.49 | 5.62 | - | -1.58% | 10,288 |
| Jul 14, 2026 | 5.67 | 5.75 | 5.61 | 5.71 | - | -3.55% | 1,702 |
| Jul 13, 2026 | 6.08 | 6.17 | 5.90 | 5.92 | - | -7.36% | 13,160 |
| Jul 10, 2026 | 6.48 | 6.48 | 6.20 | 6.39 | - | -4.34% | 9,951 |
| Jul 9, 2026 | 6.55 | 6.73 | 6.55 | 6.68 | - | 6.28% | 6,536 |
| Jul 8, 2026 | 6.05 | 6.29 | 6.05 | 6.29 | - | 1.37% | 790 |
| Jul 7, 2026 | 6.54 | 6.54 | 6.15 | 6.20 | - | -8.08% | 16,603 |
| Jul 6, 2026 | 6.85 | 7.04 | 6.75 | 6.75 | - | 2.20% | 25,057 |
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | - | 0.92% | 186 |
| Jul 2, 2026 | 7.40 | 7.40 | 6.45 | 6.54 | - | -14.84% | 68,110 |
| Jun 30, 2026 | 7.52 | 7.70 | 7.46 | 7.68 | - | 2.13% | 1,731 |
| Jun 29, 2026 | 8.12 | 8.12 | 7.28 | 7.52 | - | -7.05% | 21,266 |
| Jun 26, 2026 | 7.80 | 8.09 | 7.75 | 8.09 | - | - | 3,399 |
| Jun 25, 2026 | 8.18 | 8.22 | 7.75 | 8.09 | - | -2.65% | 11,107 |
| Jun 24, 2026 | 9.23 | 9.25 | 8.28 | 8.31 | - | -12.06% | 15,919 |
| Jun 23, 2026 | 8.75 | 9.64 | 8.75 | 9.45 | - | 1.07% | 12,495 |
| Jun 22, 2026 | 9.26 | 9.86 | 9.24 | 9.35 | - | 0.97% | 10,427 |
| Jun 19, 2026 | 9.20 | 9.88 | 9.20 | 9.26 | - | -0.96% | 6,282 |
| Jun 18, 2026 | 9.40 | 9.58 | 9.00 | 9.35 | - | -0.53% | 20,025 |
| Jun 17, 2026 | 9.30 | 9.83 | 9.30 | 9.40 | - | -0.95% | 16,594 |
| 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 |