Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.130 | 6.200 | 5.920 | 5.920 | 5.920 | 19,405 |
| 2026-07-20 | 5.220 | 5.850 | 5.210 | 5.210 | 5.210 | 2,892 |
| 2026-07-17 | 4.700 | 5.210 | 4.700 | 5.210 | 5.210 | 4,363 |
| 2026-07-16 | 5.510 | 5.510 | 5.140 | 5.200 | 5.200 | 6,088 |
| 2026-07-15 | 5.940 | 5.940 | 5.490 | 5.620 | 5.620 | 10,288 |
| 2026-07-14 | 5.670 | 5.750 | 5.610 | 5.710 | 5.710 | 1,702 |
| 2026-07-13 | 6.080 | 6.170 | 5.900 | 5.920 | 5.920 | 13,160 |
| 2026-07-10 | 6.480 | 6.480 | 6.200 | 6.390 | 6.390 | 9,951 |
| 2026-07-09 | 6.550 | 6.730 | 6.550 | 6.680 | 6.680 | 6,536 |
| 2026-07-08 | 6.050 | 6.285 | 6.050 | 6.285 | 6.285 | 790 |
| 2026-07-07 | 6.540 | 6.540 | 6.150 | 6.200 | 6.200 | 16,603 |
| 2026-07-06 | 6.850 | 7.040 | 6.745 | 6.745 | 6.745 | 25,057 |
| 2026-07-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 186 |
| 2026-07-02 | 7.400 | 7.400 | 6.450 | 6.540 | 6.540 | 68,110 |
| 2026-06-30 | 7.520 | 7.700 | 7.460 | 7.680 | 7.680 | 1,731 |
| 2026-06-29 | 8.120 | 8.120 | 7.280 | 7.520 | 7.520 | 21,266 |
| 2026-06-26 | 7.800 | 8.090 | 7.750 | 8.090 | 8.090 | 3,399 |
| 2026-06-25 | 8.180 | 8.220 | 7.750 | 8.090 | 8.090 | 11,107 |
| 2026-06-24 | 9.230 | 9.250 | 8.280 | 8.310 | 8.310 | 15,919 |
| 2026-06-23 | 8.750 | 9.640 | 8.750 | 9.450 | 9.450 | 12,495 |
| 2026-06-22 | 9.260 | 9.860 | 9.240 | 9.350 | 9.350 | 10,427 |
| 2026-06-19 | 9.200 | 9.880 | 9.200 | 9.260 | 9.260 | 6,282 |
| 2026-06-18 | 9.400 | 9.580 | 9.000 | 9.350 | 9.350 | 20,025 |
| 2026-06-17 | 9.300 | 9.830 | 9.300 | 9.400 | 9.400 | 16,594 |
| 2026-06-16 | 9.530 | 9.900 | 9.430 | 9.490 | 9.490 | 12,237 |
| 2026-06-15 | 9.150 | 10.600 | 9.150 | 9.880 | 9.880 | 38,679 |
| 2026-06-12 | 8.920 | 9.320 | 8.370 | 8.370 | 8.370 | 4,411 |
| 2026-06-11 | 8.580 | 8.750 | 8.370 | 8.370 | 8.370 | 3,880 |
| 2026-06-10 | 8.010 | 8.740 | 8.010 | 8.190 | 8.190 | 24,065 |
| 2026-06-09 | 9.020 | 9.020 | 7.850 | 8.910 | 8.910 | 15,309 |
| 2026-06-08 | 8.860 | 9.250 | 8.710 | 8.910 | 8.910 | 27,720 |
| 2026-06-05 | 10.010 | 10.010 | 8.380 | 8.400 | 8.400 | 37,516 |
| 2026-06-04 | 10.400 | 11.050 | 10.150 | 10.340 | 10.340 | 13,641 |
| 2026-06-03 | 11.410 | 11.580 | 10.500 | 10.540 | 10.540 | 32,351 |
| 2026-06-02 | 10.750 | 11.430 | 10.750 | 10.855 | 10.855 | 10,350 |
| 2026-06-01 | 10.350 | 11.300 | 10.220 | 11.010 | 11.010 | 75,097 |
| 2026-05-29 | 11.160 | 11.160 | 10.170 | 10.750 | 10.750 | 34,767 |
| 2026-05-28 | 11.180 | 12.210 | 10.880 | 11.000 | 11.000 | 56,388 |
| 2026-05-27 | 10.810 | 11.280 | 10.300 | 11.000 | 11.000 | 28,925 |
| 2026-05-26 | 11.000 | 11.800 | 11.000 | 11.100 | 11.100 | 38,969 |
| 2026-05-25 | 10.500 | 10.670 | 10.210 | 10.670 | 10.670 | 8,017 |
| 2026-05-22 | 10.960 | 11.500 | 10.400 | 10.870 | 10.870 | 45,244 |
| 2026-05-21 | 10.150 | 10.960 | 10.150 | 10.630 | 10.630 | 10,753 |
| 2026-05-20 | 10.500 | 11.000 | 10.210 | 10.340 | 10.340 | 3,967 |
| 2026-05-19 | 9.200 | 10.860 | 9.200 | 10.340 | 10.340 | 34,580 |
| 2026-05-15 | 9.360 | 11.000 | 9.360 | 10.310 | 10.310 | 140,943 |
| 2026-05-14 | 11.380 | 12.400 | 9.550 | 9.840 | 9.840 | 119,238 |
| 2026-05-13 | 12.250 | 12.550 | 10.630 | 11.500 | 11.500 | 125,438 |
| 2026-05-12 | 9.500 | 11.680 | 9.430 | 11.480 | 11.480 | 191,101 |
| 2026-05-11 | 9.230 | 11.090 | 9.230 | 10.250 | 10.250 | 162,343 |
| 2026-05-08 | 8.590 | 9.250 | 8.090 | 9.020 | 9.020 | 84,524 |
| 2026-05-07 | 8.750 | 9.000 | 7.440 | 8.390 | 8.390 | 118,633 |
| 2026-05-06 | 7.500 | 8.800 | 7.290 | 8.490 | 8.490 | 74,737 |
| 2026-05-05 | 7.140 | 7.700 | 5.920 | 6.980 | 6.980 | 129,921 |
| 2026-05-04 | 5.200 | 5.660 | 4.980 | 5.420 | 5.420 | 24,392 |
| 2026-05-01 | 4.650 | 5.050 | 4.640 | 5.040 | 5.040 | 13,102 |
| 2026-04-30 | 4.280 | 4.560 | 4.280 | 4.520 | 4.520 | 4,426 |
| 2026-04-29 | 4.310 | 4.360 | 4.050 | 4.280 | 4.280 | 24,842 |
| 2026-04-28 | 4.400 | 4.400 | 4.290 | 4.350 | 4.350 | 2,762 |
| 2026-04-27 | 4.630 | 4.690 | 4.490 | 4.690 | 4.690 | 1,339 |
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.