Digi Power X Inc. (TSXV:DGX)
Canada · Delayed Price · Currency is CAD 7.27
-0.74 (-9.24%)
Oct 28, 2025, 3:52 PM EDT
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8.17 | 8.32 | 7.25 | 7.35 | 7.35 | -8.70% | 75,016 |
| Oct 27, 2025 | 6.91 | 8.32 | 6.65 | 8.05 | 8.05 | 25.78% | 224,600 |
| Oct 24, 2025 | 6.26 | 6.88 | 6.26 | 6.40 | 6.40 | 5.26% | 39,600 |
| Oct 23, 2025 | 6.31 | 6.39 | 5.50 | 6.08 | 6.08 | -1.30% | 58,900 |
| Oct 22, 2025 | 5.48 | 6.46 | 4.92 | 6.16 | 6.16 | 5.84% | 79,300 |
| Oct 21, 2025 | 6.25 | 6.25 | 5.36 | 5.82 | 5.82 | -7.47% | 35,200 |
| Oct 20, 2025 | 6.17 | 6.93 | 5.81 | 6.29 | 6.29 | 16.48% | 266,800 |
| Oct 17, 2025 | 5.21 | 6.00 | 4.98 | 5.40 | 5.40 | 7.57% | 249,500 |
| Oct 16, 2025 | 5.50 | 5.50 | 4.80 | 5.02 | 5.02 | 0.80% | 67,600 |
| Oct 15, 2025 | 5.10 | 5.65 | 4.70 | 4.98 | 4.98 | 6.64% | 186,200 |
| Oct 14, 2025 | 4.20 | 4.97 | 4.11 | 4.67 | 4.67 | 10.40% | 99,700 |
| Oct 10, 2025 | 3.77 | 4.56 | 3.77 | 4.23 | 4.23 | 14.32% | 111,800 |
| Oct 9, 2025 | 3.80 | 3.86 | 3.58 | 3.70 | 3.70 | -0.80% | 29,300 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.70 | 3.73 | 3.73 | -3.37% | 21,600 |
| Oct 7, 2025 | 4.04 | 4.23 | 3.71 | 3.86 | 3.86 | -4.46% | 50,900 |
| Oct 6, 2025 | 3.97 | 4.26 | 3.86 | 4.04 | 4.04 | 9.19% | 106,300 |
| Oct 3, 2025 | 3.73 | 3.87 | 3.62 | 3.70 | 3.70 | -1.07% | 14,000 |
| Oct 2, 2025 | 3.50 | 3.88 | 3.45 | 3.74 | 3.74 | 12.65% | 41,300 |
| Oct 1, 2025 | 3.20 | 3.32 | 3.15 | 3.32 | 3.32 | 3.75% | 12,500 |
| Sep 30, 2025 | 3.23 | 3.31 | 3.20 | 3.20 | 3.20 | -1.23% | 3,400 |
| Sep 29, 2025 | 3.22 | 3.34 | 3.22 | 3.24 | 3.24 | - | 2,500 |
| 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% | 17,100 |
| Sep 24, 2025 | 3.35 | 3.47 | 3.35 | 3.39 | 3.39 | 1.19% | 11,900 |
| Sep 23, 2025 | 3.45 | 3.50 | 3.35 | 3.35 | 3.35 | -5.63% | 2,200 |
| Sep 22, 2025 | 3.36 | 3.65 | 3.30 | 3.55 | 3.55 | 5.03% | 5,000 |
| Sep 19, 2025 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | -0.59% | 8,500 |
| Sep 18, 2025 | 3.54 | 3.61 | 3.40 | 3.40 | 3.40 | -3.41% | 13,900 |
| Sep 17, 2025 | 3.80 | 3.86 | 3.52 | 3.52 | 3.52 | -8.33% | 38,100 |
| Sep 16, 2025 | 3.72 | 3.90 | 3.62 | 3.84 | 3.84 | 9.40% | 60,500 |
| Sep 15, 2025 | 3.65 | 3.68 | 3.50 | 3.51 | 3.51 | -3.84% | 24,800 |
| Sep 12, 2025 | 3.81 | 3.91 | 3.64 | 3.65 | 3.65 | -4.95% | 7,600 |
| Sep 11, 2025 | 3.64 | 3.91 | 3.64 | 3.84 | 3.84 | 4.63% | 41,300 |
| Sep 10, 2025 | 3.55 | 3.70 | 3.49 | 3.67 | 3.67 | 5.76% | 65,900 |
| Sep 9, 2025 | 3.26 | 3.50 | 3.26 | 3.47 | 3.47 | 13.40% | 54,100 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.06 | 3.06 | 3.06 | -10.79% | 17,300 |
| Sep 5, 2025 | 3.17 | 3.48 | 3.14 | 3.43 | 3.43 | 12.46% | 23,400 |
| Sep 4, 2025 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | -0.97% | 8,800 |
| 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% | 16,500 |
| Aug 29, 2025 | 3.04 | 3.06 | 2.96 | 3.02 | 3.02 | -3.21% | 5,400 |
| Aug 28, 2025 | 3.14 | 3.19 | 3.12 | 3.12 | 3.12 | 0.32% | 3,300 |
| Aug 27, 2025 | 3.10 | 3.19 | 3.10 | 3.11 | 3.11 | -3.72% | 4,000 |
| Aug 26, 2025 | 3.05 | 3.30 | 3.05 | 3.23 | 3.23 | -0.62% | 9,700 |
| Aug 25, 2025 | 3.36 | 3.41 | 3.23 | 3.25 | 3.25 | -5.25% | 34,500 |
| Aug 22, 2025 | 3.38 | 3.50 | 3.26 | 3.43 | 3.43 | 4.57% | 8,800 |
| Aug 21, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 1,900 |
| Aug 20, 2025 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 8.91% | 9,700 |
| Aug 19, 2025 | 3.26 | 3.26 | 3.00 | 3.03 | 3.03 | -6.19% | 14,300 |
| Aug 18, 2025 | 3.00 | 3.24 | 2.92 | 3.23 | 3.23 | 1.25% | 25,400 |