Digi Power X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	4.44	4.96	4.13	4.68	-	21.56%	8,165,571
Oct 17, 2025	3.60	4.31	3.50	3.85	3.85	7.84%	9,922,301
Oct 16, 2025	3.94	3.95	3.40	3.57	3.57	0.56%	6,558,370
Oct 15, 2025	3.70	4.06	3.32	3.55	3.55	6.29%	9,363,824
Oct 14, 2025	3.14	3.55	2.94	3.34	3.34	3.09%	3,263,804
Oct 13, 2025	3.30	3.54	3.15	3.24	3.24	6.23%	3,175,953
Oct 10, 2025	2.70	3.27	2.70	3.05	3.05	15.53%	4,403,430
Oct 9, 2025	2.69	2.78	2.55	2.64	2.64	-1.12%	1,417,020
Oct 8, 2025	2.82	2.86	2.65	2.67	2.67	-3.61%	1,105,447
Oct 7, 2025	2.98	3.05	2.66	2.77	2.77	-4.81%	2,055,245
Oct 6, 2025	2.87	3.08	2.75	2.91	2.91	10.23%	3,196,792
Oct 3, 2025	2.61	2.81	2.59	2.64	2.64	0.76%	2,067,113
Oct 2, 2025	2.46	2.83	2.46	2.62	2.62	10.08%	3,096,977
Oct 1, 2025	2.30	2.39	2.26	2.38	2.38	3.93%	912,498
Sep 30, 2025	2.33	2.42	2.28	2.29	2.29	-4.18%	820,553
Sep 29, 2025	2.36	2.41	2.31	2.39	2.39	3.02%	746,891
Sep 26, 2025	2.42	2.42	2.30	2.32	2.32	-2.93%	640,707
Sep 25, 2025	2.37	2.55	2.25	2.39	2.39	-2.05%	1,198,596
Sep 24, 2025	2.45	2.50	2.39	2.44	2.44	1.24%	607,482
Sep 23, 2025	2.55	2.56	2.40	2.41	2.41	-5.49%	999,457
Sep 22, 2025	2.45	2.65	2.35	2.55	2.55	4.94%	1,119,458
Sep 19, 2025	2.49	2.58	2.42	2.43	2.43	-1.62%	1,136,163
Sep 18, 2025	2.65	2.65	2.46	2.47	2.47	-3.89%	1,012,234
Sep 17, 2025	2.77	2.80	2.55	2.57	2.57	-7.55%	1,164,529
Sep 16, 2025	2.73	2.87	2.63	2.78	2.78	9.45%	1,168,472
Sep 15, 2025	2.65	2.68	2.52	2.54	2.54	-3.79%	616,852
Sep 12, 2025	2.75	2.83	2.59	2.64	2.64	-4.69%	745,184
Sep 11, 2025	2.73	2.86	2.65	2.77	2.77	4.92%	1,144,666
Sep 10, 2025	2.52	2.69	2.51	2.64	2.64	3.94%	1,279,984
Sep 9, 2025	2.37	2.54	2.34	2.54	2.54	14.93%	973,342
Sep 8, 2025	2.44	2.45	2.21	2.21	2.21	-10.89%	1,042,291
Sep 5, 2025	2.28	2.52	2.19	2.48	2.48	12.22%	1,494,880
Sep 4, 2025	2.20	2.24	2.16	2.21	2.21	-1.78%	403,191
Sep 3, 2025	2.41	2.43	2.19	2.25	2.25	-5.06%	820,392
Sep 2, 2025	2.27	2.40	2.14	2.37	2.37	7.73%	1,313,113
Aug 29, 2025	2.27	2.30	2.14	2.20	2.20	-3.51%	453,291
Aug 28, 2025	2.30	2.35	2.23	2.28	2.28	1.33%	312,105
Aug 27, 2025	2.32	2.34	2.23	2.25	2.25	-3.02%	518,518
Aug 26, 2025	2.34	2.38	2.28	2.32	2.32	-0.85%	464,916
Aug 25, 2025	2.50	2.50	2.33	2.34	2.34	-6.77%	747,596
Aug 22, 2025	2.36	2.55	2.28	2.51	2.51	5.02%	814,914
Aug 21, 2025	2.37	2.40	2.27	2.39	2.39	1.27%	409,111
Aug 20, 2025	2.17	2.40	2.17	2.36	2.36	8.26%	814,097
Aug 19, 2025	2.33	2.36	2.13	2.18	2.18	-8.02%	830,064
Aug 18, 2025	2.22	2.39	2.08	2.37	2.37	5.80%	1,345,236
Aug 15, 2025	2.52	2.64	2.24	2.24	2.24	-20.57%	1,718,127
Aug 14, 2025	2.57	2.83	2.50	2.82	2.82	8.05%	1,236,483
Aug 13, 2025	2.79	2.88	2.59	2.61	2.61	-4.74%	916,304
Aug 12, 2025	2.81	2.86	2.70	2.74	2.74	-0.72%	629,747
Aug 11, 2025	3.02	3.17	2.74	2.76	2.76	-7.07%	895,892