Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.760 | 1.810 | 1.710 | 1.800 | 1.800 | 19,681 |
| 2024-05-28 | 1.760 | 1.820 | 1.750 | 1.800 | 1.800 | 4,605 |
| 2024-05-27 | 1.760 | 1.910 | 1.760 | 1.780 | 1.780 | 783 |
| 2024-05-24 | 1.800 | 1.820 | 1.740 | 1.750 | 1.750 | 21,860 |
| 2024-05-23 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 3,966 |
| 2024-05-22 | 1.900 | 1.920 | 1.820 | 1.850 | 1.850 | 40,852 |
| 2024-05-21 | 1.910 | 2.050 | 1.900 | 1.900 | 1.900 | 4,171 |
| 2024-05-17 | 1.980 | 2.040 | 1.910 | 1.910 | 1.910 | 10,109 |
| 2024-05-16 | 1.930 | 2.020 | 1.930 | 1.970 | 1.970 | 1,700 |
| 2024-05-15 | 1.830 | 1.960 | 1.810 | 1.910 | 1.910 | 5,758 |
| 2024-05-14 | 1.820 | 2.000 | 1.810 | 1.810 | 1.810 | 6,433 |
| 2024-05-13 | 1.780 | 2.060 | 1.760 | 1.850 | 1.850 | 12,769 |
| 2024-05-10 | 1.990 | 1.990 | 1.760 | 1.760 | 1.760 | 6,400 |
| 2024-05-09 | 1.990 | 1.990 | 1.890 | 1.950 | 1.950 | 3,400 |
| 2024-05-08 | 1.920 | 2.110 | 1.910 | 2.030 | 2.030 | 1,622 |
| 2024-05-07 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 600 |
| 2024-05-06 | 2.060 | 2.250 | 1.990 | 2.110 | 2.110 | 16,463 |
| 2024-05-03 | 2.060 | 2.370 | 2.010 | 2.060 | 2.060 | 31,787 |
| 2024-05-02 | 1.620 | 2.080 | 1.620 | 1.860 | 1.860 | 28,872 |
| 2024-05-01 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 525 |
| 2024-04-30 | 1.810 | 1.820 | 1.640 | 1.680 | 1.680 | 13,322 |
| 2024-04-29 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 1,406 |
| 2024-04-26 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 4,940 |
| 2024-04-25 | 1.840 | 1.840 | 1.720 | 1.800 | 1.800 | 4,772 |
| 2024-04-24 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 1,350 |
| 2024-04-23 | 1.680 | 1.950 | 1.680 | 1.910 | 1.910 | 7,663 |
| 2024-04-22 | 1.730 | 1.910 | 1.730 | 1.870 | 1.870 | 5,102 |
| 2024-04-19 | 1.700 | 1.770 | 1.700 | 1.720 | 1.720 | 2,402 |
| 2024-04-18 | 1.650 | 1.800 | 1.650 | 1.750 | 1.750 | 8,048 |
| 2024-04-17 | 1.570 | 1.650 | 1.550 | 1.650 | 1.650 | 7,120 |
| 2024-04-16 | 1.650 | 1.670 | 1.530 | 1.530 | 1.530 | 12,051 |
| 2024-04-15 | 1.700 | 1.740 | 1.690 | 1.700 | 1.700 | 6,725 |
| 2024-04-12 | 1.800 | 1.860 | 1.650 | 1.700 | 1.700 | 19,854 |
| 2024-04-11 | 1.830 | 1.860 | 1.800 | 1.800 | 1.800 | 5,995 |
| 2024-04-10 | 1.870 | 1.870 | 1.820 | 1.830 | 1.830 | 16,117 |
| 2024-04-09 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 1,405 |
| 2024-04-08 | 1.920 | 1.970 | 1.870 | 1.900 | 1.900 | 1,526 |
| 2024-04-05 | 1.920 | 2.020 | 1.860 | 1.860 | 1.860 | 7,150 |
| 2024-04-04 | 2.060 | 2.150 | 1.990 | 1.990 | 1.990 | 14,455 |
| 2024-04-03 | 1.800 | 2.150 | 1.800 | 2.060 | 2.060 | 15,309 |
| 2024-04-02 | 1.950 | 2.000 | 1.880 | 1.950 | 1.950 | 12,531 |
| 2024-04-01 | 1.990 | 2.050 | 1.930 | 1.960 | 1.960 | 22,017 |
| 2024-03-28 | 1.840 | 1.930 | 1.830 | 1.910 | 1.910 | 11,089 |
| 2024-03-27 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 2,951 |
| 2024-03-26 | 2.000 | 2.000 | 1.820 | 1.850 | 1.850 | 10,412 |
| 2024-03-25 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 3,229 |
| 2024-03-22 | 1.830 | 1.860 | 1.790 | 1.800 | 1.800 | 5,050 |
| 2024-03-21 | 1.950 | 1.950 | 1.840 | 1.920 | 1.920 | 17,382 |
| 2024-03-20 | 1.940 | 2.050 | 1.910 | 2.000 | 2.000 | 8,962 |
| 2024-03-19 | 1.630 | 1.920 | 1.630 | 1.920 | 1.920 | 5,930 |
| 2024-03-18 | 1.810 | 1.900 | 1.800 | 1.900 | 1.900 | 16,246 |
| 2024-03-15 | 1.680 | 1.840 | 1.610 | 1.810 | 1.810 | 30,827 |
| 2024-03-14 | 1.880 | 1.880 | 1.750 | 1.750 | 1.750 | 14,729 |
| 2024-03-13 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 16,029 |
| 2024-03-12 | 1.910 | 1.970 | 1.840 | 1.870 | 1.870 | 15,334 |
| 2024-03-11 | 2.110 | 2.120 | 1.880 | 1.910 | 1.910 | 18,455 |
| 2024-03-08 | 2.070 | 2.200 | 2.000 | 2.050 | 2.050 | 16,007 |
| 2024-03-07 | 2.120 | 2.120 | 2.000 | 2.010 | 2.010 | 41,686 |
| 2024-03-06 | 2.010 | 2.150 | 2.010 | 2.100 | 2.100 | 46,218 |
| 2024-03-05 | 2.110 | 2.140 | 1.910 | 1.910 | 1.910 | 57,969 |
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.