Digi Power X Inc. (TSXV:DGX)
Canada · Delayed Price · Currency is CAD 3.910
-0.110 (-2.74%)
At close: Jan 26, 2026
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.97 | 4.00 | 3.80 | 3.91 | 3.91 | -2.74% | 31,262 |
| Jan 23, 2026 | 4.03 | 4.16 | 3.92 | 4.02 | 4.02 | -1.71% | 45,963 |
| Jan 22, 2026 | 4.23 | 4.34 | 4.05 | 4.09 | 4.09 | -3.08% | 26,642 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.02 | 4.22 | 4.22 | -5.59% | 46,895 |
| Jan 20, 2026 | 4.15 | 4.73 | 4.10 | 4.47 | 4.47 | 6.43% | 46,987 |
| Jan 19, 2026 | 4.24 | 4.40 | 4.11 | 4.20 | 4.20 | -4.98% | 4,787 |
| Jan 16, 2026 | 4.23 | 4.60 | 4.15 | 4.42 | 4.42 | 5.49% | 60,914 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.10 | 4.19 | 4.19 | -7.30% | 43,478 |
| Jan 14, 2026 | 4.49 | 4.52 | 4.18 | 4.52 | 4.52 | 2.96% | 42,724 |
| Jan 13, 2026 | 4.46 | 4.55 | 4.29 | 4.39 | 4.39 | 6.04% | 59,894 |
| Jan 12, 2026 | 4.02 | 4.35 | 3.86 | 4.14 | 4.14 | 5.08% | 37,241 |
| Jan 9, 2026 | 3.91 | 4.09 | 3.71 | 3.94 | 3.94 | 6.49% | 31,913 |
| Jan 8, 2026 | 3.80 | 4.01 | 3.68 | 3.70 | 3.70 | -1.07% | 29,291 |
| Jan 7, 2026 | 3.89 | 4.00 | 3.69 | 3.74 | 3.74 | 0.27% | 21,664 |
| Jan 6, 2026 | 3.90 | 4.22 | 3.68 | 3.73 | 3.73 | -2.61% | 42,248 |
| Jan 5, 2026 | 3.91 | 4.09 | 3.83 | 3.83 | 3.83 | - | 54,672 |
| Jan 2, 2026 | 3.48 | 3.85 | 3.48 | 3.83 | 3.83 | 10.06% | 33,787 |
| Dec 31, 2025 | 3.43 | 3.52 | 3.41 | 3.48 | 3.48 | -1.69% | 17,873 |
| Dec 30, 2025 | 3.45 | 3.74 | 3.25 | 3.54 | 3.54 | 1.72% | 10,806 |
| Dec 29, 2025 | 3.55 | 3.87 | 3.39 | 3.48 | 3.48 | -5.43% | 24,720 |
| Dec 24, 2025 | 3.61 | 3.72 | 3.54 | 3.68 | 3.68 | -1.60% | 12,224 |
| Dec 23, 2025 | 3.82 | 3.82 | 3.60 | 3.74 | 3.74 | -4.35% | 17,571 |
| Dec 22, 2025 | 4.11 | 4.20 | 3.72 | 3.91 | 3.91 | -3.93% | 46,970 |
| Dec 19, 2025 | 3.49 | 4.09 | 3.46 | 4.07 | 4.07 | 20.77% | 43,101 |
| Dec 18, 2025 | 3.46 | 3.54 | 3.28 | 3.37 | 3.37 | 3.37% | 17,573 |
| Dec 17, 2025 | 3.67 | 3.70 | 3.20 | 3.26 | 3.26 | -6.86% | 44,475 |
| Dec 16, 2025 | 3.44 | 3.58 | 3.21 | 3.50 | 3.50 | - | 65,439 |
| Dec 15, 2025 | 4.34 | 4.34 | 3.50 | 3.50 | 3.50 | -20.09% | 84,429 |
| Dec 12, 2025 | 5.00 | 5.25 | 4.37 | 4.38 | 4.38 | -12.57% | 44,336 |
| Dec 11, 2025 | 5.00 | 5.07 | 4.75 | 5.01 | 5.01 | -3.28% | 25,096 |
| Dec 10, 2025 | 5.64 | 5.64 | 5.05 | 5.18 | 5.18 | -6.33% | 12,468 |
| Dec 9, 2025 | 5.15 | 5.72 | 5.11 | 5.53 | 5.53 | 2.98% | 21,680 |
| Dec 8, 2025 | 4.93 | 5.40 | 4.75 | 5.37 | 5.37 | 8.92% | 18,896 |
| Dec 5, 2025 | 5.31 | 5.31 | 4.60 | 4.93 | 4.93 | -6.98% | 48,597 |
| Dec 4, 2025 | 5.01 | 5.30 | 4.81 | 5.30 | 5.30 | 11.58% | 53,589 |
| Dec 3, 2025 | 4.84 | 4.87 | 4.60 | 4.75 | 4.75 | -3.65% | 22,582 |
| Dec 2, 2025 | 5.62 | 5.62 | 4.90 | 4.93 | 4.93 | -8.87% | 31,437 |
| Dec 1, 2025 | 5.57 | 5.57 | 5.15 | 5.41 | 5.41 | -5.58% | 28,053 |
| Nov 28, 2025 | 5.89 | 5.93 | 5.58 | 5.73 | 5.73 | -3.86% | 18,800 |
| Nov 27, 2025 | 6.20 | 6.20 | 5.96 | 5.96 | 5.96 | 1.71% | 7,760 |
| Nov 26, 2025 | 5.96 | 6.05 | 5.75 | 5.86 | 5.86 | -0.85% | 21,587 |
| Nov 25, 2025 | 5.84 | 6.20 | 5.49 | 5.91 | 5.91 | -1.17% | 24,072 |
| Nov 24, 2025 | 4.80 | 6.09 | 4.80 | 5.98 | 5.98 | 24.58% | 59,421 |
| Nov 21, 2025 | 4.47 | 4.99 | 4.20 | 4.80 | 4.80 | 7.38% | 37,899 |
| Nov 20, 2025 | 5.21 | 5.60 | 4.47 | 4.47 | 4.47 | -8.78% | 63,099 |
| Nov 19, 2025 | 5.56 | 5.56 | 4.61 | 4.90 | 4.90 | -11.87% | 53,237 |
| Nov 18, 2025 | 4.74 | 5.67 | 4.74 | 5.56 | 5.56 | 6.72% | 43,470 |
| Nov 17, 2025 | 4.55 | 5.47 | 4.55 | 5.21 | 5.21 | 16.04% | 49,853 |
| Nov 14, 2025 | 4.78 | 5.18 | 4.49 | 4.49 | 4.49 | -12.48% | 64,246 |
| Nov 13, 2025 | 5.31 | 5.50 | 4.95 | 5.13 | 5.13 | -9.68% | 55,484 |