Digi Power X Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.610	0.610	0.560	0.560	0.560	5,909
2022-12-20	0.590	0.620	0.590	0.600	0.600	6,378
2022-12-19	0.670	0.670	0.590	0.610	0.610	21,812
2022-12-16	0.720	0.720	0.700	0.710	0.710	4,360
2022-12-15	0.720	0.760	0.720	0.750	0.750	3,076
2022-12-14	0.630	0.740	0.630	0.740	0.740	3,350
2022-12-13	0.710	0.710	0.710	0.710	0.710	8,552
2022-12-12	0.710	0.730	0.660	0.660	0.660	5,933
2022-12-09	0.720	0.720	0.720	0.720	0.720	1,154
2022-12-08	0.720	0.720	0.700	0.720	0.720	8,373
2022-12-07	0.760	0.760	0.730	0.730	0.730	3,926
2022-12-06	0.760	0.760	0.750	0.750	0.750	26,986
2022-12-05	0.800	0.800	0.750	0.770	0.770	8,967
2022-12-02	0.810	0.810	0.810	0.810	0.810	4,000
2022-12-01	0.830	0.830	0.790	0.790	0.790	3,829
2022-11-30	0.790	0.830	0.790	0.820	0.820	23,399
2022-11-29	0.790	0.790	0.780	0.780	0.780	3,037
2022-11-28	0.840	0.840	0.780	0.780	0.780	8,956
2022-11-25	0.820	0.850	0.800	0.800	0.800	8,391
2022-11-24	0.850	0.850	0.790	0.810	0.810	4,639
2022-11-23	0.850	0.900	0.820	0.820	0.820	11,103
2022-11-22	0.820	0.870	0.800	0.820	0.820	6,074
2022-11-21	0.760	0.810	0.730	0.810	0.810	10,030
2022-11-18	0.840	0.840	0.800	0.800	0.800	19,520
2022-11-17	0.790	0.840	0.790	0.840	0.840	10,386
2022-11-16	0.850	0.860	0.800	0.800	0.800	14,027
2022-11-15	0.930	0.950	0.900	0.900	0.900	5,501
2022-11-14	1.000	1.000	0.880	0.880	0.880	18,764
2022-11-11	0.920	0.960	0.880	0.890	0.890	12,861
2022-11-10	0.820	0.980	0.820	0.930	0.930	13,368
2022-11-09	0.930	0.940	0.750	0.750	0.750	38,837
2022-11-08	1.030	1.090	0.940	0.960	0.960	17,061
2022-11-07	1.040	1.090	1.040	1.090	1.090	8,767
2022-11-04	1.040	1.040	1.040	1.040	1.040	633
2022-11-03	0.970	0.970	0.970	0.970	0.970	1,500
2022-11-02	0.990	1.000	0.950	0.970	0.970	15,646
2022-11-01	0.890	0.970	0.890	0.970	0.970	18,193
2022-10-31	0.970	1.030	0.920	0.970	0.970	35,032
2022-10-28	0.940	1.020	0.940	0.980	0.980	25,744
2022-10-27	0.850	0.940	0.830	0.940	0.940	14,643
2022-10-26	0.920	0.950	0.870	0.870	0.870	11,555
2022-10-25	0.770	0.890	0.760	0.890	0.890	20,133
2022-10-24	0.760	0.840	0.760	0.840	0.840	10,627
2022-10-21	0.620	0.750	0.580	0.750	0.750	61,553
2022-10-20	0.800	0.810	0.630	0.630	0.630	125,082
2022-10-19	0.900	0.900	0.790	0.790	0.790	11,200
2022-10-18	0.860	0.900	0.850	0.850	0.850	27,089
2022-10-17	0.860	0.920	0.850	0.850	0.850	63,911
2022-10-14	1.020	1.020	0.910	0.910	0.910	32,950
2022-10-13	0.900	0.950	0.870	0.950	0.950	27,528
2022-10-12	0.940	0.990	0.930	0.930	0.930	29,985
2022-10-11	1.000	1.010	0.860	0.930	0.930	63,155
2022-10-07	1.040	1.040	1.000	1.010	1.010	2,866
2022-10-06	1.010	1.100	0.970	1.040	1.040	16,533
2022-10-05	1.010	1.070	1.000	1.000	1.000	8,946
2022-10-04	1.020	1.040	0.995	1.010	1.010	12,765
2022-10-03	0.950	0.970	0.910	0.970	0.970	5,100
2022-09-30	0.930	0.970	0.930	0.960	0.960	22,977
2022-09-29	0.930	0.940	0.880	0.910	0.910	11,215
2022-09-28	0.940	0.940	0.910	0.930	0.930	8,750

← NewerPage 17 of 21 · 1,255 trading daysOlder →

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.