Digi Power X Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.950	0.950	0.930	0.940	0.940	12,576
2022-09-26	1.060	1.060	0.900	0.950	0.950	20,256
2022-09-23	1.030	1.030	0.930	0.960	0.960	12,791
2022-09-22	1.100	1.100	1.010	1.030	1.030	8,760
2022-09-21	1.100	1.100	1.050	1.050	1.050	3,433
2022-09-20	1.060	1.090	1.040	1.040	1.040	3,000
2022-09-19	1.030	1.110	1.030	1.080	1.080	42,422
2022-09-16	1.120	1.140	1.040	1.090	1.090	19,811
2022-09-15	1.080	1.130	1.080	1.130	1.130	11,503
2022-09-14	1.100	1.100	1.010	1.080	1.080	12,174
2022-09-13	1.100	1.100	1.030	1.090	1.090	16,378
2022-09-12	1.160	1.180	1.120	1.160	1.160	14,827
2022-09-09	1.080	1.080	1.040	1.060	1.060	15,728
2022-09-08	0.960	0.980	0.940	0.960	0.960	20,500
2022-09-07	0.920	0.970	0.920	0.970	0.970	2,301
2022-09-06	0.920	0.960	0.890	0.960	0.960	4,318
2022-09-02	1.040	1.040	0.790	0.930	0.930	94,175
2022-09-01	1.250	1.250	0.990	0.990	0.990	50,812
2022-08-31	1.190	1.190	1.130	1.130	1.130	21,005
2022-08-30	1.200	1.220	1.120	1.190	1.190	16,893
2022-08-29	1.270	1.300	1.150	1.200	1.200	38,625
2022-08-26	1.280	1.280	1.220	1.250	1.250	9,503
2022-08-25	1.320	1.380	1.280	1.280	1.280	13,159
2022-08-24	1.350	1.350	1.350	1.350	1.350	259
2022-08-23	1.340	1.340	1.300	1.300	1.300	9,355
2022-08-22	1.350	1.350	1.250	1.250	1.250	4,459
2022-08-19	1.380	1.430	1.340	1.340	1.340	8,553
2022-08-18	1.520	1.600	1.470	1.480	1.480	38,933
2022-08-17	1.660	1.660	1.530	1.530	1.530	11,120
2022-08-16	1.870	1.870	1.680	1.690	1.690	33,472
2022-08-15	1.750	1.900	1.740	1.810	1.810	30,662
2022-08-12	1.940	1.940	1.700	1.860	1.860	69,811
2022-08-11	1.780	1.910	1.780	1.820	1.820	29,305
2022-08-10	1.770	1.790	1.730	1.730	1.730	28,766
2022-08-09	1.670	1.740	1.640	1.680	1.680	4,660
2022-08-08	1.550	1.770	1.550	1.690	1.690	23,172
2022-08-05	1.650	1.650	1.570	1.580	1.580	5,968
2022-08-04	1.550	1.670	1.550	1.610	1.610	4,072
2022-08-03	1.600	1.600	1.600	1.600	1.600	650
2022-08-02	1.640	1.640	1.540	1.600	1.600	1,980
2022-07-29	1.740	1.750	1.610	1.660	1.660	2,445
2022-07-28	1.850	1.850	1.620	1.690	1.690	3,218
2022-07-27	1.680	1.750	1.660	1.750	1.750	1,972
2022-07-26	1.470	1.580	1.470	1.580	1.580	2,408
2022-07-25	1.660	1.660	1.490	1.520	1.520	1,000
2022-07-22	1.750	1.750	1.590	1.650	1.650	14,361
2022-07-21	1.650	1.810	1.540	1.610	1.610	24,437
2022-07-20	1.800	1.850	1.690	1.690	1.690	13,887
2022-07-19	1.650	1.700	1.570	1.700	1.700	15,842
2022-07-18	1.510	1.700	1.510	1.550	1.550	7,823
2022-07-15	1.520	1.550	1.460	1.490	1.490	1,800
2022-07-14	1.440	1.510	1.440	1.460	1.460	5,636
2022-07-13	1.410	1.440	1.350	1.390	1.390	1,911
2022-07-12	1.410	1.410	1.410	1.410	1.410	300
2022-07-11	1.500	1.500	1.310	1.400	1.400	5,875
2022-07-08	1.580	1.610	1.510	1.510	1.510	5,700
2022-07-07	1.400	1.550	1.350	1.510	1.510	7,295
2022-07-06	1.200	1.370	1.190	1.360	1.360	12,938
2022-07-05	1.310	1.350	1.140	1.250	1.250	21,467
2022-07-04	1.130	1.280	1.130	1.200	1.200	6,936

← NewerPage 18 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.