Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.380 | 1.380 | 1.230 | 1.230 | 1.230 | 5,071 |
| 2022-06-29 | 1.440 | 1.460 | 1.380 | 1.430 | 1.430 | 49,411 |
| 2022-06-28 | 1.570 | 1.610 | 1.470 | 1.470 | 1.470 | 10,315 |
| 2022-06-27 | 1.550 | 1.550 | 1.450 | 1.550 | 1.550 | 10,050 |
| 2022-06-24 | 1.550 | 1.650 | 1.550 | 1.600 | 1.600 | 11,218 |
| 2022-06-23 | 1.500 | 1.570 | 1.450 | 1.570 | 1.570 | 22,272 |
| 2022-06-22 | 1.550 | 1.580 | 1.500 | 1.500 | 1.500 | 13,400 |
| 2022-06-21 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 42,633 |
| 2022-06-20 | 1.460 | 1.600 | 1.450 | 1.500 | 1.500 | 14,700 |
| 2022-06-17 | 1.420 | 1.580 | 1.420 | 1.420 | 1.420 | 40,498 |
| 2022-06-16 | 1.550 | 1.550 | 1.450 | 1.450 | 1.450 | 19,970 |
| 2022-06-15 | 1.600 | 1.650 | 1.550 | 1.620 | 1.620 | 27,820 |
| 2022-06-14 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 24,554 |
| 2022-06-13 | 2.000 | 2.000 | 1.590 | 1.660 | 1.660 | 103,477 |
| 2022-06-10 | 2.010 | 2.060 | 2.000 | 2.000 | 2.000 | 7,364 |
| 2022-06-09 | 2.160 | 2.170 | 2.000 | 2.000 | 2.000 | 17,882 |
| 2022-06-08 | 2.210 | 2.230 | 2.150 | 2.150 | 2.150 | 15,885 |
| 2022-06-07 | 2.260 | 2.380 | 2.260 | 2.300 | 2.300 | 6,946 |
| 2022-06-06 | 2.340 | 2.440 | 2.290 | 2.350 | 2.350 | 18,866 |
| 2022-06-03 | 2.350 | 2.350 | 2.170 | 2.260 | 2.260 | 7,100 |
| 2022-06-02 | 2.380 | 2.380 | 2.090 | 2.290 | 2.290 | 19,403 |
| 2022-06-01 | 2.750 | 2.820 | 2.300 | 2.300 | 2.300 | 43,881 |
| 2022-05-31 | 2.730 | 2.740 | 2.280 | 2.390 | 2.390 | 44,234 |
| 2022-05-30 | 2.510 | 2.730 | 2.510 | 2.730 | 2.730 | 10,095 |
| 2022-05-27 | 2.140 | 2.400 | 2.000 | 2.400 | 2.400 | 140,458 |
| 2022-05-26 | 1.960 | 2.100 | 1.960 | 2.030 | 2.030 | 20,755 |
| 2022-05-25 | 1.880 | 2.060 | 1.880 | 1.980 | 1.980 | 6,509 |
| 2022-05-24 | 1.710 | 1.860 | 1.640 | 1.860 | 1.860 | 20,597 |
| 2022-05-20 | 1.920 | 1.920 | 1.610 | 1.800 | 1.800 | 13,200 |
| 2022-05-19 | 1.800 | 2.000 | 1.700 | 1.910 | 1.910 | 29,638 |
| 2022-05-18 | 1.690 | 1.830 | 1.680 | 1.830 | 1.830 | 11,702 |
| 2022-05-17 | 1.730 | 1.980 | 1.730 | 1.850 | 1.850 | 21,912 |
| 2022-05-16 | 1.880 | 1.880 | 1.650 | 1.760 | 1.760 | 15,273 |
| 2022-05-13 | 2.080 | 2.240 | 1.800 | 1.850 | 1.850 | 50,885 |
| 2022-05-12 | 1.650 | 1.920 | 1.600 | 1.870 | 1.870 | 26,604 |
| 2022-05-11 | 2.020 | 2.090 | 1.890 | 1.920 | 1.920 | 50,802 |
| 2022-05-10 | 2.400 | 2.400 | 2.000 | 2.040 | 2.040 | 15,307 |
| 2022-05-09 | 2.730 | 2.730 | 2.120 | 2.120 | 2.120 | 79,690 |
| 2022-05-06 | 3.100 | 3.100 | 2.750 | 2.820 | 2.820 | 91,443 |
| 2022-05-05 | 3.310 | 3.310 | 2.830 | 3.010 | 3.010 | 47,736 |
| 2022-05-04 | 3.140 | 3.330 | 2.770 | 3.330 | 3.330 | 60,210 |
| 2022-05-03 | 3.400 | 3.400 | 3.080 | 3.080 | 3.080 | 13,748 |
| 2022-05-02 | 3.220 | 3.230 | 3.090 | 3.220 | 3.220 | 20,430 |
| 2022-04-29 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 8,211 |
| 2022-04-28 | 3.330 | 3.510 | 3.290 | 3.470 | 3.470 | 18,841 |
| 2022-04-27 | 3.260 | 3.370 | 3.230 | 3.330 | 3.330 | 27,224 |
| 2022-04-26 | 3.410 | 3.510 | 3.200 | 3.390 | 3.390 | 35,246 |
| 2022-04-25 | 3.490 | 3.490 | 3.350 | 3.390 | 3.390 | 10,393 |
| 2022-04-22 | 3.730 | 3.960 | 3.370 | 3.510 | 3.510 | 36,104 |
| 2022-04-21 | 3.980 | 4.120 | 3.660 | 3.720 | 3.720 | 33,001 |
| 2022-04-20 | 4.160 | 4.160 | 3.850 | 3.920 | 3.920 | 7,906 |
| 2022-04-19 | 4.110 | 4.110 | 3.850 | 4.050 | 4.050 | 22,104 |
| 2022-04-18 | 4.100 | 4.100 | 3.720 | 3.850 | 3.850 | 21,041 |
| 2022-04-14 | 4.090 | 4.090 | 3.830 | 3.900 | 3.900 | 14,132 |
| 2022-04-13 | 3.930 | 4.170 | 3.920 | 4.080 | 4.080 | 21,184 |
| 2022-04-12 | 4.000 | 4.200 | 3.920 | 3.980 | 3.980 | 10,372 |
| 2022-04-11 | 4.190 | 4.250 | 3.900 | 3.980 | 3.980 | 42,338 |
| 2022-04-08 | 4.570 | 4.610 | 4.340 | 4.410 | 4.410 | 10,003 |
| 2022-04-07 | 4.695 | 4.695 | 4.270 | 4.570 | 4.570 | 17,357 |
| 2022-04-06 | 4.860 | 4.860 | 4.480 | 4.740 | 4.740 | 13,677 |
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.