Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.620 | 4.850 | 4.520 | 4.850 | 4.850 | 40,800 |
| 2022-04-04 | 4.500 | 4.620 | 4.360 | 4.590 | 4.590 | 39,746 |
| 2022-04-01 | 4.010 | 4.430 | 4.010 | 4.240 | 4.240 | 22,870 |
| 2022-03-31 | 4.570 | 4.570 | 4.120 | 4.150 | 4.150 | 40,604 |
| 2022-03-30 | 4.520 | 4.650 | 4.270 | 4.510 | 4.510 | 33,323 |
| 2022-03-29 | 4.820 | 4.940 | 4.520 | 4.710 | 4.710 | 144,254 |
| 2022-03-28 | 4.560 | 4.850 | 4.490 | 4.820 | 4.820 | 141,789 |
| 2022-03-25 | 4.570 | 4.570 | 4.080 | 4.290 | 4.290 | 34,431 |
| 2022-03-24 | 3.860 | 4.420 | 3.860 | 4.390 | 4.390 | 24,611 |
| 2022-03-23 | 3.770 | 4.070 | 3.570 | 3.920 | 3.920 | 19,068 |
| 2022-03-22 | 3.760 | 4.050 | 3.760 | 3.810 | 3.810 | 30,545 |
| 2022-03-21 | 3.600 | 3.650 | 3.480 | 3.490 | 3.490 | 23,169 |
| 2022-03-18 | 3.480 | 3.790 | 3.220 | 3.220 | 3.220 | 54,042 |
| 2022-03-17 | 3.390 | 3.520 | 3.390 | 3.520 | 3.520 | 4,419 |
| 2022-03-16 | 3.450 | 3.520 | 3.180 | 3.450 | 3.450 | 17,009 |
| 2022-03-15 | 3.250 | 3.550 | 3.200 | 3.450 | 3.450 | 17,817 |
| 2022-03-14 | 3.300 | 3.300 | 3.120 | 3.200 | 3.200 | 6,807 |
| 2022-03-11 | 3.560 | 3.560 | 3.320 | 3.360 | 3.360 | 16,900 |
| 2022-03-10 | 3.570 | 3.730 | 3.500 | 3.590 | 3.590 | 29,257 |
| 2022-03-09 | 3.920 | 3.920 | 3.650 | 3.780 | 3.780 | 27,718 |
| 2022-03-08 | 3.510 | 3.610 | 3.390 | 3.430 | 3.430 | 29,423 |
| 2022-03-07 | 4.020 | 4.030 | 3.400 | 3.480 | 3.480 | 86,131 |
| 2022-03-04 | 4.620 | 4.620 | 3.840 | 3.970 | 3.970 | 108,785 |
| 2022-03-03 | 4.850 | 4.920 | 4.650 | 4.830 | 4.830 | 40,389 |
| 2022-03-02 | 4.260 | 4.910 | 4.260 | 4.860 | 4.860 | 39,488 |
| 2022-03-01 | 4.600 | 4.810 | 4.420 | 4.700 | 4.700 | 41,123 |
| 2022-02-28 | 4.020 | 4.440 | 4.020 | 4.430 | 4.430 | 39,244 |
| 2022-02-25 | 3.960 | 4.080 | 3.870 | 3.870 | 3.870 | 9,238 |
| 2022-02-24 | 3.450 | 3.840 | 3.200 | 3.830 | 3.830 | 30,520 |
| 2022-02-23 | 4.000 | 4.050 | 3.650 | 3.650 | 3.650 | 17,915 |
| 2022-02-22 | 4.000 | 4.020 | 3.610 | 3.910 | 3.910 | 54,372 |
| 2022-02-18 | 4.360 | 4.440 | 4.030 | 4.120 | 4.120 | 44,040 |
| 2022-02-17 | 4.800 | 4.840 | 4.370 | 4.440 | 4.440 | 64,936 |
| 2022-02-16 | 5.090 | 5.090 | 4.690 | 4.780 | 4.780 | 34,290 |
| 2022-02-15 | 5.110 | 5.180 | 4.860 | 5.000 | 5.000 | 44,924 |
| 2022-02-14 | 5.040 | 5.110 | 4.430 | 4.430 | 4.430 | 24,712 |
| 2022-02-11 | 5.480 | 5.480 | 4.700 | 5.040 | 5.040 | 44,944 |
| 2022-02-10 | 5.330 | 5.590 | 5.130 | 5.360 | 5.360 | 81,392 |
| 2022-02-09 | 5.430 | 5.480 | 5.260 | 5.450 | 5.450 | 50,176 |
| 2022-02-08 | 5.300 | 5.460 | 5.170 | 5.300 | 5.300 | 82,985 |
| 2022-02-07 | 5.700 | 5.900 | 5.340 | 5.450 | 5.450 | 238,828 |
| 2022-02-04 | 4.980 | 5.540 | 4.870 | 5.400 | 5.400 | 56,131 |
| 2022-02-03 | 4.860 | 4.910 | 4.660 | 4.710 | 4.710 | 44,200 |
| 2022-02-02 | 5.220 | 5.320 | 4.750 | 4.940 | 4.940 | 113,083 |
| 2022-02-01 | 4.730 | 5.440 | 4.720 | 5.190 | 5.190 | 198,173 |
| 2022-01-31 | 4.390 | 4.650 | 4.260 | 4.560 | 4.560 | 115,366 |
| 2022-01-28 | 4.010 | 4.450 | 3.870 | 4.390 | 4.390 | 38,571 |
| 2022-01-27 | 4.300 | 4.310 | 3.980 | 4.150 | 4.150 | 40,990 |
| 2022-01-26 | 4.030 | 4.400 | 3.810 | 4.370 | 4.370 | 96,445 |
| 2022-01-25 | 3.860 | 4.030 | 3.730 | 3.850 | 3.850 | 21,822 |
| 2022-01-24 | 3.270 | 4.050 | 3.070 | 4.050 | 4.050 | 79,452 |
| 2022-01-21 | 4.200 | 4.340 | 3.830 | 3.830 | 3.830 | 62,588 |
| 2022-01-20 | 4.580 | 4.900 | 4.400 | 4.570 | 4.570 | 64,002 |
| 2022-01-19 | 4.660 | 4.800 | 4.430 | 4.640 | 4.640 | 65,496 |
| 2022-01-18 | 5.020 | 5.140 | 4.640 | 4.870 | 4.870 | 37,568 |
| 2022-01-17 | 5.120 | 5.120 | 4.870 | 4.990 | 4.990 | 1,891 |
| 2022-01-14 | 4.760 | 5.140 | 4.720 | 5.050 | 5.050 | 32,528 |
| 2022-01-13 | 5.370 | 5.490 | 4.800 | 4.900 | 4.900 | 41,851 |
| 2022-01-12 | 5.150 | 5.540 | 5.150 | 5.370 | 5.370 | 41,111 |
| 2022-01-11 | 4.720 | 5.000 | 4.650 | 4.980 | 4.980 | 51,433 |
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.