Digi Power X Inc. (TSXV:DGX)
Canada · Delayed Price · Currency is CAD 4.170
+0.380 (10.03%)
Oct 6, 2025, 2:53 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.73 | 3.87 | 3.62 | 3.70 | 3.70 | -1.07% | 14,032 |
| Oct 2, 2025 | 3.50 | 3.88 | 3.45 | 3.74 | 3.74 | 12.65% | 41,328 |
| Oct 1, 2025 | 3.20 | 3.32 | 3.15 | 3.32 | 3.32 | 3.75% | 12,533 |
| Sep 30, 2025 | 3.23 | 3.31 | 3.20 | 3.20 | 3.20 | -1.23% | 3,420 |
| Sep 29, 2025 | 3.22 | 3.34 | 3.22 | 3.24 | 3.24 | - | 2,493 |
| Sep 26, 2025 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -2.70% | 3,200 |
| Sep 25, 2025 | 3.30 | 3.49 | 3.13 | 3.33 | 3.33 | -1.77% | 17,141 |
| Sep 24, 2025 | 3.35 | 3.47 | 3.35 | 3.39 | 3.39 | 1.19% | 11,888 |
| Sep 23, 2025 | 3.45 | 3.50 | 3.35 | 3.35 | 3.35 | -5.63% | 2,161 |
| Sep 22, 2025 | 3.36 | 3.65 | 3.30 | 3.55 | 3.55 | 5.03% | 5,023 |
| Sep 19, 2025 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | -0.59% | 8,483 |
| Sep 18, 2025 | 3.54 | 3.61 | 3.40 | 3.40 | 3.40 | -3.41% | 13,926 |
| Sep 17, 2025 | 3.80 | 3.86 | 3.52 | 3.52 | 3.52 | -8.33% | 38,112 |
| Sep 16, 2025 | 3.72 | 3.90 | 3.62 | 3.84 | 3.84 | 9.40% | 60,485 |
| Sep 15, 2025 | 3.65 | 3.68 | 3.50 | 3.51 | 3.51 | -3.84% | 24,811 |
| Sep 12, 2025 | 3.81 | 3.91 | 3.64 | 3.65 | 3.65 | -4.95% | 7,627 |
| Sep 11, 2025 | 3.64 | 3.91 | 3.64 | 3.84 | 3.84 | 4.63% | 41,292 |
| Sep 10, 2025 | 3.55 | 3.70 | 3.49 | 3.67 | 3.67 | 5.76% | 65,913 |
| Sep 9, 2025 | 3.26 | 3.50 | 3.26 | 3.47 | 3.47 | 13.40% | 54,123 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.06 | 3.06 | 3.06 | -10.79% | 17,334 |
| Sep 5, 2025 | 3.17 | 3.48 | 3.14 | 3.43 | 3.43 | 12.46% | 23,363 |
| Sep 4, 2025 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | -0.97% | 8,753 |
| Sep 3, 2025 | 3.27 | 3.28 | 3.04 | 3.08 | 3.08 | -4.35% | 10,500 |
| Sep 2, 2025 | 3.20 | 3.26 | 3.00 | 3.22 | 3.22 | 6.62% | 16,523 |
| Aug 29, 2025 | 3.04 | 3.06 | 2.96 | 3.02 | 3.02 | -3.21% | 5,368 |
| Aug 28, 2025 | 3.14 | 3.19 | 3.12 | 3.12 | 3.12 | 0.32% | 3,318 |
| Aug 27, 2025 | 3.10 | 3.19 | 3.10 | 3.11 | 3.11 | -3.72% | 3,987 |
| Aug 26, 2025 | 3.05 | 3.30 | 3.05 | 3.23 | 3.23 | -0.62% | 9,710 |
| Aug 25, 2025 | 3.36 | 3.41 | 3.23 | 3.25 | 3.25 | -5.25% | 34,521 |
| Aug 22, 2025 | 3.38 | 3.50 | 3.26 | 3.43 | 3.43 | 4.57% | 8,822 |
| Aug 21, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 1,891 |
| Aug 20, 2025 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 8.91% | 9,701 |
| Aug 19, 2025 | 3.26 | 3.26 | 3.00 | 3.03 | 3.03 | -6.19% | 14,307 |
| Aug 18, 2025 | 3.00 | 3.24 | 2.92 | 3.23 | 3.23 | 1.25% | 25,353 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.19 | 3.19 | 3.19 | -16.71% | 51,486 |
| Aug 14, 2025 | 3.57 | 3.89 | 3.55 | 3.83 | 3.83 | 6.69% | 16,649 |
| Aug 13, 2025 | 3.78 | 3.80 | 3.59 | 3.59 | 3.59 | -5.53% | 22,189 |
| Aug 12, 2025 | 3.86 | 3.90 | 3.75 | 3.80 | 3.80 | 0.80% | 22,843 |
| Aug 11, 2025 | 4.20 | 4.30 | 3.77 | 3.77 | 3.77 | -6.68% | 23,279 |
| Aug 8, 2025 | 4.09 | 4.14 | 3.88 | 4.04 | 4.04 | 0.25% | 8,488 |
| Aug 7, 2025 | 4.30 | 4.30 | 3.98 | 4.03 | 4.03 | -2.18% | 5,769 |
| Aug 6, 2025 | 4.12 | 4.14 | 3.98 | 4.12 | 4.12 | -2.60% | 34,181 |
| Aug 5, 2025 | 4.35 | 4.38 | 4.20 | 4.23 | 4.23 | 11.32% | 19,885 |
| Aug 1, 2025 | 4.01 | 4.01 | 3.75 | 3.80 | 3.80 | -8.87% | 33,294 |
| Jul 31, 2025 | 4.00 | 4.34 | 4.00 | 4.17 | 4.17 | 1.46% | 23,185 |
| Jul 30, 2025 | 4.23 | 4.31 | 4.00 | 4.11 | 4.11 | -2.84% | 29,487 |
| Jul 29, 2025 | 4.70 | 4.80 | 4.16 | 4.23 | 4.23 | -7.03% | 25,570 |
| Jul 28, 2025 | 4.52 | 4.81 | 4.26 | 4.55 | 4.55 | 3.41% | 29,321 |
| Jul 25, 2025 | 4.46 | 4.53 | 4.16 | 4.40 | 4.40 | 2.33% | 13,160 |
| Jul 24, 2025 | 4.82 | 4.84 | 4.28 | 4.30 | 4.30 | -9.47% | 43,676 |