Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.550 | 4.690 | 4.460 | 4.690 | 4.690 | 8,095 |
| 2026-04-23 | 4.850 | 5.000 | 4.850 | 4.930 | 4.930 | 4,937 |
| 2026-04-22 | 4.810 | 4.960 | 4.700 | 4.930 | 4.930 | 29,188 |
| 2026-04-21 | 4.990 | 5.110 | 4.680 | 5.000 | 5.000 | 27,595 |
| 2026-04-20 | 4.600 | 5.070 | 4.380 | 5.000 | 5.000 | 81,665 |
| 2026-04-17 | 4.070 | 4.250 | 4.030 | 4.150 | 4.150 | 64,290 |
| 2026-04-16 | 3.850 | 3.850 | 3.690 | 3.820 | 3.820 | 2,651 |
| 2026-04-15 | 3.950 | 3.980 | 3.840 | 3.840 | 3.840 | 16,203 |
| 2026-04-14 | 3.750 | 3.870 | 3.700 | 3.760 | 3.760 | 11,835 |
| 2026-04-13 | 3.380 | 3.510 | 3.380 | 3.480 | 3.480 | 7,095 |
| 2026-04-10 | 3.300 | 3.300 | 3.140 | 3.300 | 3.300 | 4,403 |
| 2026-04-09 | 3.330 | 3.330 | 3.200 | 3.290 | 3.290 | 5,654 |
| 2026-04-08 | 3.080 | 3.460 | 3.060 | 3.330 | 3.330 | 17,164 |
| 2026-04-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-04-06 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 313 |
| 2026-04-02 | 2.900 | 3.070 | 2.850 | 3.070 | 3.070 | 6,721 |
| 2026-04-01 | 2.880 | 3.100 | 2.850 | 2.850 | 2.850 | 4,786 |
| 2026-03-31 | 2.780 | 2.850 | 2.700 | 2.850 | 2.850 | 2,201 |
| 2026-03-30 | 2.850 | 2.850 | 2.610 | 2.660 | 2.660 | 11,525 |
| 2026-03-27 | 2.900 | 2.940 | 2.830 | 2.870 | 2.870 | 7,593 |
| 2026-03-26 | 3.200 | 3.200 | 3.000 | 3.010 | 3.010 | 17,163 |
| 2026-03-25 | 3.270 | 3.350 | 3.250 | 3.330 | 3.330 | 11,100 |
| 2026-03-24 | 3.180 | 3.250 | 3.180 | 3.250 | 3.250 | 1,999 |
| 2026-03-23 | 3.330 | 3.330 | 3.200 | 3.270 | 3.270 | 4,308 |
| 2026-03-20 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 3,675 |
| 2026-03-19 | 3.470 | 3.470 | 3.150 | 3.320 | 3.320 | 15,820 |
| 2026-03-18 | 3.400 | 3.410 | 3.280 | 3.345 | 3.345 | 9,772 |
| 2026-03-17 | 3.800 | 3.800 | 3.270 | 3.300 | 3.300 | 10,802 |
| 2026-03-16 | 3.250 | 3.470 | 3.150 | 3.410 | 3.410 | 12,409 |
| 2026-03-13 | 3.840 | 4.130 | 3.070 | 3.070 | 3.070 | 46,877 |
| 2026-03-12 | 3.590 | 3.840 | 3.590 | 3.840 | 3.840 | 6,920 |
| 2026-03-11 | 3.860 | 3.990 | 3.840 | 3.930 | 3.930 | 4,642 |
| 2026-03-10 | 3.200 | 3.900 | 3.200 | 3.760 | 3.760 | 3,642 |
| 2026-03-09 | 3.550 | 3.700 | 3.530 | 3.700 | 3.700 | 6,026 |
| 2026-03-06 | 3.820 | 3.920 | 3.460 | 3.720 | 3.720 | 30,599 |
| 2026-03-05 | 4.130 | 4.130 | 3.800 | 3.980 | 3.980 | 40,702 |
| 2026-03-04 | 3.800 | 4.160 | 3.800 | 4.000 | 4.000 | 45,089 |
| 2026-03-03 | 3.820 | 3.900 | 3.740 | 3.810 | 3.810 | 5,109 |
| 2026-03-02 | 3.640 | 4.030 | 3.640 | 4.010 | 4.010 | 39,290 |
| 2026-02-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2026-02-26 | 3.690 | 3.810 | 3.570 | 3.790 | 3.790 | 2,800 |
| 2026-02-25 | 3.620 | 3.870 | 3.600 | 3.600 | 3.600 | 23,919 |
| 2026-02-24 | 3.320 | 3.630 | 3.320 | 3.570 | 3.570 | 65,143 |
| 2026-02-23 | 3.230 | 3.360 | 3.150 | 3.320 | 3.320 | 23,676 |
| 2026-02-20 | 3.430 | 3.540 | 3.320 | 3.320 | 3.320 | 10,015 |
| 2026-02-19 | 3.250 | 3.290 | 3.200 | 3.290 | 3.290 | 4,620 |
| 2026-02-18 | 3.070 | 3.380 | 3.070 | 3.280 | 3.280 | 31,775 |
| 2026-02-17 | 3.060 | 3.170 | 2.970 | 3.130 | 3.130 | 9,620 |
| 2026-02-13 | 3.010 | 3.200 | 2.970 | 3.110 | 3.110 | 40,264 |
| 2026-02-12 | 3.060 | 3.060 | 2.850 | 3.040 | 3.040 | 12,073 |
| 2026-02-11 | 3.190 | 3.190 | 2.940 | 2.990 | 2.990 | 29,717 |
| 2026-02-10 | 3.240 | 3.290 | 3.150 | 3.190 | 3.190 | 8,775 |
| 2026-02-09 | 3.220 | 3.370 | 3.110 | 3.290 | 3.290 | 12,863 |
| 2026-02-06 | 3.000 | 3.250 | 3.000 | 3.230 | 3.230 | 54,145 |
| 2026-02-05 | 3.170 | 3.330 | 2.920 | 2.920 | 2.920 | 76,932 |
| 2026-02-04 | 3.640 | 3.780 | 3.330 | 3.390 | 3.390 | 42,893 |
| 2026-02-03 | 3.590 | 3.800 | 3.410 | 3.800 | 3.800 | 66,982 |
| 2026-02-02 | 3.540 | 3.580 | 3.320 | 3.470 | 3.470 | 42,171 |
| 2026-01-30 | 3.650 | 3.650 | 3.300 | 3.570 | 3.570 | 39,183 |
| 2026-01-29 | 3.920 | 3.920 | 3.540 | 3.670 | 3.670 | 54,366 |
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.