Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 7,083 |
| 2024-08-21 | 1.580 | 1.690 | 1.580 | 1.690 | 1.690 | 31,572 |
| 2024-08-20 | 1.540 | 1.590 | 1.490 | 1.510 | 1.510 | 7,640 |
| 2024-08-19 | 1.550 | 1.560 | 1.480 | 1.510 | 1.510 | 13,973 |
| 2024-08-16 | 1.560 | 1.600 | 1.530 | 1.540 | 1.540 | 4,341 |
| 2024-08-15 | 1.660 | 1.780 | 1.610 | 1.610 | 1.610 | 9,208 |
| 2024-08-14 | 1.660 | 1.800 | 1.560 | 1.600 | 1.600 | 12,475 |
| 2024-08-13 | 1.560 | 1.660 | 1.560 | 1.610 | 1.610 | 4,366 |
| 2024-08-12 | 1.530 | 1.580 | 1.520 | 1.530 | 1.530 | 6,550 |
| 2024-08-09 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 9,691 |
| 2024-08-08 | 1.450 | 1.630 | 1.440 | 1.610 | 1.610 | 11,640 |
| 2024-08-07 | 1.700 | 1.730 | 1.410 | 1.430 | 1.430 | 19,895 |
| 2024-08-06 | 1.510 | 1.600 | 1.490 | 1.510 | 1.510 | 16,707 |
| 2024-08-02 | 1.750 | 1.760 | 1.650 | 1.690 | 1.690 | 12,641 |
| 2024-08-01 | 1.850 | 1.880 | 1.750 | 1.790 | 1.790 | 14,352 |
| 2024-07-31 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 4,450 |
| 2024-07-30 | 1.940 | 1.950 | 1.840 | 1.840 | 1.840 | 3,593 |
| 2024-07-29 | 2.060 | 2.100 | 1.880 | 1.950 | 1.950 | 8,063 |
| 2024-07-26 | 1.880 | 2.000 | 1.880 | 1.990 | 1.990 | 8,300 |
| 2024-07-25 | 1.780 | 1.930 | 1.780 | 1.860 | 1.860 | 8,060 |
| 2024-07-24 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 14,451 |
| 2024-07-23 | 2.050 | 2.050 | 1.910 | 1.930 | 1.930 | 19,346 |
| 2024-07-22 | 2.050 | 2.050 | 1.910 | 2.000 | 2.000 | 15,296 |
| 2024-07-19 | 1.800 | 2.050 | 1.800 | 2.000 | 2.000 | 16,214 |
| 2024-07-18 | 2.010 | 2.080 | 1.850 | 1.880 | 1.880 | 13,380 |
| 2024-07-17 | 2.100 | 2.290 | 2.000 | 2.000 | 2.000 | 30,954 |
| 2024-07-16 | 2.010 | 2.200 | 1.990 | 2.070 | 2.070 | 62,267 |
| 2024-07-15 | 1.870 | 2.050 | 1.830 | 2.010 | 2.010 | 68,301 |
| 2024-07-12 | 1.780 | 1.870 | 1.780 | 1.860 | 1.860 | 3,566 |
| 2024-07-11 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 1,912 |
| 2024-07-10 | 1.780 | 1.900 | 1.780 | 1.830 | 1.830 | 5,693 |
| 2024-07-09 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 14,619 |
| 2024-07-08 | 1.760 | 1.870 | 1.760 | 1.790 | 1.790 | 3,227 |
| 2024-07-05 | 1.760 | 1.870 | 1.750 | 1.840 | 1.840 | 13,466 |
| 2024-07-04 | 1.760 | 1.830 | 1.740 | 1.820 | 1.820 | 3,753 |
| 2024-07-03 | 1.810 | 1.940 | 1.810 | 1.880 | 1.880 | 16,824 |
| 2024-07-02 | 1.850 | 1.930 | 1.790 | 1.890 | 1.890 | 27,534 |
| 2024-06-28 | 1.950 | 1.970 | 1.820 | 1.820 | 1.820 | 24,870 |
| 2024-06-27 | 1.790 | 1.990 | 1.790 | 1.990 | 1.990 | 45,845 |
| 2024-06-26 | 1.800 | 1.810 | 1.730 | 1.760 | 1.760 | 14,250 |
| 2024-06-25 | 1.710 | 1.870 | 1.710 | 1.810 | 1.810 | 7,854 |
| 2024-06-24 | 1.800 | 1.800 | 1.700 | 1.710 | 1.710 | 10,471 |
| 2024-06-21 | 1.900 | 1.900 | 1.810 | 1.840 | 1.840 | 3,755 |
| 2024-06-20 | 1.910 | 1.960 | 1.880 | 1.910 | 1.910 | 5,166 |
| 2024-06-19 | 1.970 | 1.970 | 1.890 | 1.890 | 1.890 | 12,708 |
| 2024-06-18 | 2.030 | 2.030 | 1.900 | 1.960 | 1.960 | 6,674 |
| 2024-06-17 | 1.770 | 1.980 | 1.770 | 1.900 | 1.900 | 42,514 |
| 2024-06-14 | 1.930 | 2.100 | 1.880 | 1.880 | 1.880 | 13,431 |
| 2024-06-13 | 1.930 | 1.990 | 1.890 | 1.990 | 1.990 | 18,363 |
| 2024-06-12 | 1.780 | 2.050 | 1.780 | 1.910 | 1.910 | 29,681 |
| 2024-06-11 | 1.730 | 1.890 | 1.730 | 1.830 | 1.830 | 11,630 |
| 2024-06-10 | 1.820 | 1.820 | 1.750 | 1.800 | 1.800 | 11,365 |
| 2024-06-07 | 1.900 | 1.900 | 1.740 | 1.780 | 1.780 | 13,420 |
| 2024-06-06 | 1.790 | 1.850 | 1.720 | 1.850 | 1.850 | 15,596 |
| 2024-06-05 | 1.760 | 1.790 | 1.720 | 1.790 | 1.790 | 12,066 |
| 2024-06-04 | 1.770 | 1.790 | 1.690 | 1.790 | 1.790 | 4,970 |
| 2024-06-03 | 1.720 | 1.750 | 1.680 | 1.730 | 1.730 | 31,333 |
| 2024-05-31 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 2,240 |
| 2024-05-30 | 1.790 | 1.790 | 1.710 | 1.740 | 1.740 | 14,667 |
| 2024-05-29 | 1.760 | 1.810 | 1.710 | 1.800 | 1.800 | 19,681 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.