Digi Power X Inc. (TSXV:DGX)
Canada · Delayed Price · Currency is CAD 4.750
+0.340 (7.71%)
Jul 28, 2025, 4:00 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 4.39 | 4.75 | 4.39 | 4.75 | - | 7.71% | 1,200 |
| Jul 25, 2025 | 4.38 | 4.42 | 4.21 | 4.41 | - | -0.90% | 600 |
| Jul 24, 2025 | 4.68 | 4.68 | 4.33 | 4.45 | - | -6.71% | 1,500 |
| Jul 23, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | -3.64% | 200 |
| Jul 22, 2025 | 4.92 | 4.98 | 4.78 | 4.95 | - | -1.20% | 1,000 |
| Jul 21, 2025 | 4.92 | 5.73 | 4.92 | 5.01 | - | 0.20% | 900 |
| Jul 18, 2025 | 4.62 | 5.00 | 4.42 | 5.00 | - | 10.62% | 5,400 |
| Jul 17, 2025 | 4.54 | 4.88 | 4.38 | 4.52 | - | 5.85% | 2,650 |
| Jul 16, 2025 | 3.87 | 4.27 | 3.73 | 4.27 | - | 22.35% | 1,600 |
| Jul 15, 2025 | 3.36 | 3.51 | 3.36 | 3.49 | - | 1.16% | 400 |
| Jul 14, 2025 | 3.69 | 3.69 | 3.45 | 3.45 | - | -2.54% | 600 |
| Jul 11, 2025 | 3.45 | 3.54 | 3.45 | 3.54 | - | -1.94% | 2,300 |
| Jul 10, 2025 | 3.43 | 3.61 | 3.43 | 3.61 | - | -2.17% | 600 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.69 | 3.69 | - | -2.12% | 300 |
| Jul 8, 2025 | 3.79 | 3.79 | 3.62 | 3.77 | - | -4.56% | 500 |
| Jul 7, 2025 | 4.24 | 4.24 | 3.89 | 3.95 | - | -7.28% | 700 |
| Jul 3, 2025 | 4.00 | 4.30 | 4.00 | 4.26 | - | 18.01% | 4,900 |
| Jul 2, 2025 | 3.62 | 3.65 | 3.55 | 3.61 | - | -7.67% | 900 |
| Jun 30, 2025 | 3.69 | 3.91 | 3.67 | 3.91 | - | 15.00% | 1,000 |
| Jun 27, 2025 | 3.66 | 3.66 | 3.40 | 3.40 | - | -2.58% | 200 |
| Jun 26, 2025 | 3.16 | 3.49 | 3.02 | 3.49 | - | 5.76% | 1,100 |
| Jun 25, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | - | -6.52% | 400 |
| Jun 24, 2025 | 3.63 | 3.66 | 3.53 | 3.53 | - | 7.95% | 2,300 |
| Jun 23, 2025 | 3.68 | 3.68 | 3.22 | 3.27 | - | -13.26% | 1,300 |
| Jun 20, 2025 | 3.90 | 4.00 | 3.77 | 3.77 | - | -2.33% | 700 |
| Jun 18, 2025 | 3.95 | 4.03 | 3.83 | 3.86 | - | 6.93% | 800 |
| Jun 17, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | - | -4.24% | 200 |
| Jun 16, 2025 | 3.47 | 3.82 | 3.44 | 3.77 | - | 21.61% | 3,000 |
| Jun 13, 2025 | 3.40 | 3.40 | 3.07 | 3.10 | - | -4.62% | 10,800 |
| Jun 12, 2025 | 3.28 | 3.53 | 3.25 | 3.25 | - | 1.56% | 1,800 |
| Jun 11, 2025 | 2.95 | 3.21 | 2.82 | 3.20 | - | 15.94% | 1,700 |
| Jun 10, 2025 | 2.70 | 2.80 | 2.64 | 2.76 | - | 18.45% | 3,600 |
| Jun 9, 2025 | 2.23 | 2.35 | 2.23 | 2.33 | - | 9.39% | 3,100 |
| Jun 6, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | - | 1.43% | 400 |
| Jun 5, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | - | 1.94% | 700 |
| Jun 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.96% | 100 |
| Jun 3, 2025 | 1.95 | 2.09 | 1.95 | 2.08 | - | 20.93% | 1,000 |
| Jun 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -12.69% | 100 |
| May 29, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | - | -0.51% | 700 |
| May 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -1.49% | 400 |
| May 27, 2025 | 2.04 | 2.07 | 2.01 | 2.01 | - | -4.74% | 2,300 |
| May 23, 2025 | 2.11 | 2.12 | 2.11 | 2.11 | - | 9.90% | 400 |
| May 22, 2025 | 1.73 | 2.02 | 1.73 | 1.92 | - | -12.33% | 6,200 |
| May 16, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 9.50% | 500 |
| May 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -3.85% | 100 |
| May 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 100 |
| May 12, 2025 | 2.15 | 2.15 | 2.02 | 2.08 | - | 2.46% | 500 |
| May 8, 2025 | 2.05 | 2.07 | 2.03 | 2.03 | - | 3.57% | 1,400 |
| May 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3.70% | 100 |
| May 6, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | - | -4.55% | 400 |