Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.920 | 3.920 | 3.540 | 3.670 | 3.670 | 54,366 |
| 2026-01-28 | 3.990 | 4.085 | 3.890 | 3.940 | 3.940 | 41,169 |
| 2026-01-27 | 3.910 | 4.060 | 3.850 | 3.940 | 3.940 | 33,876 |
| 2026-01-26 | 3.970 | 4.000 | 3.800 | 3.910 | 3.910 | 31,262 |
| 2026-01-23 | 4.030 | 4.160 | 3.920 | 4.020 | 4.020 | 45,963 |
| 2026-01-22 | 4.230 | 4.340 | 4.050 | 4.090 | 4.090 | 26,642 |
| 2026-01-21 | 4.600 | 4.600 | 4.020 | 4.220 | 4.220 | 46,895 |
| 2026-01-20 | 4.150 | 4.730 | 4.100 | 4.470 | 4.470 | 46,987 |
| 2026-01-19 | 4.240 | 4.400 | 4.110 | 4.200 | 4.200 | 4,787 |
| 2026-01-16 | 4.230 | 4.600 | 4.150 | 4.420 | 4.420 | 60,914 |
| 2026-01-15 | 4.640 | 4.640 | 4.100 | 4.190 | 4.190 | 43,478 |
| 2026-01-14 | 4.490 | 4.520 | 4.180 | 4.520 | 4.520 | 42,724 |
| 2026-01-13 | 4.460 | 4.550 | 4.290 | 4.390 | 4.390 | 59,894 |
| 2026-01-12 | 4.020 | 4.350 | 3.860 | 4.140 | 4.140 | 37,241 |
| 2026-01-09 | 3.910 | 4.090 | 3.710 | 3.940 | 3.940 | 31,913 |
| 2026-01-08 | 3.800 | 4.010 | 3.680 | 3.700 | 3.700 | 29,291 |
| 2026-01-07 | 3.890 | 4.000 | 3.690 | 3.740 | 3.740 | 21,664 |
| 2026-01-06 | 3.900 | 4.220 | 3.680 | 3.730 | 3.730 | 42,248 |
| 2026-01-05 | 3.910 | 4.090 | 3.830 | 3.830 | 3.830 | 54,672 |
| 2026-01-02 | 3.480 | 3.850 | 3.480 | 3.830 | 3.830 | 33,787 |
| 2025-12-31 | 3.430 | 3.520 | 3.410 | 3.480 | 3.480 | 17,873 |
| 2025-12-30 | 3.450 | 3.740 | 3.250 | 3.540 | 3.540 | 10,806 |
| 2025-12-29 | 3.550 | 3.870 | 3.390 | 3.480 | 3.480 | 24,720 |
| 2025-12-24 | 3.610 | 3.720 | 3.540 | 3.680 | 3.680 | 12,224 |
| 2025-12-23 | 3.820 | 3.820 | 3.600 | 3.740 | 3.740 | 17,571 |
| 2025-12-22 | 4.110 | 4.200 | 3.720 | 3.910 | 3.910 | 46,970 |
| 2025-12-19 | 3.490 | 4.090 | 3.460 | 4.070 | 4.070 | 43,101 |
| 2025-12-18 | 3.460 | 3.540 | 3.280 | 3.370 | 3.370 | 17,573 |
| 2025-12-17 | 3.670 | 3.700 | 3.200 | 3.260 | 3.260 | 44,475 |
| 2025-12-16 | 3.440 | 3.580 | 3.210 | 3.500 | 3.500 | 65,439 |
| 2025-12-15 | 4.340 | 4.340 | 3.500 | 3.500 | 3.500 | 84,429 |
| 2025-12-12 | 5.000 | 5.250 | 4.370 | 4.380 | 4.380 | 44,336 |
| 2025-12-11 | 5.000 | 5.070 | 4.750 | 5.010 | 5.010 | 25,096 |
| 2025-12-10 | 5.640 | 5.640 | 5.050 | 5.180 | 5.180 | 12,468 |
| 2025-12-09 | 5.150 | 5.720 | 5.110 | 5.530 | 5.530 | 21,680 |
| 2025-12-08 | 4.930 | 5.400 | 4.750 | 5.370 | 5.370 | 18,896 |
| 2025-12-05 | 5.310 | 5.310 | 4.600 | 4.930 | 4.930 | 48,597 |
| 2025-12-04 | 5.010 | 5.300 | 4.810 | 5.300 | 5.300 | 53,589 |
| 2025-12-03 | 4.840 | 4.870 | 4.600 | 4.750 | 4.750 | 22,582 |
| 2025-12-02 | 5.620 | 5.620 | 4.900 | 4.930 | 4.930 | 31,437 |
| 2025-12-01 | 5.570 | 5.570 | 5.150 | 5.410 | 5.410 | 28,053 |
| 2025-11-28 | 5.890 | 5.930 | 5.580 | 5.730 | 5.730 | 18,800 |
| 2025-11-27 | 6.200 | 6.200 | 5.960 | 5.960 | 5.960 | 7,760 |
| 2025-11-26 | 5.960 | 6.050 | 5.750 | 5.860 | 5.860 | 21,587 |
| 2025-11-25 | 5.840 | 6.200 | 5.490 | 5.910 | 5.910 | 24,072 |
| 2025-11-24 | 4.800 | 6.090 | 4.800 | 5.980 | 5.980 | 59,421 |
| 2025-11-21 | 4.470 | 4.990 | 4.200 | 4.800 | 4.800 | 37,899 |
| 2025-11-20 | 5.210 | 5.600 | 4.470 | 4.470 | 4.470 | 63,099 |
| 2025-11-19 | 5.560 | 5.560 | 4.610 | 4.900 | 4.900 | 53,237 |
| 2025-11-18 | 4.740 | 5.670 | 4.740 | 5.560 | 5.560 | 43,470 |
| 2025-11-17 | 4.550 | 5.470 | 4.550 | 5.210 | 5.210 | 49,853 |
| 2025-11-14 | 4.780 | 5.180 | 4.490 | 4.490 | 4.490 | 64,246 |
| 2025-11-13 | 5.310 | 5.500 | 4.950 | 5.130 | 5.130 | 55,484 |
| 2025-11-12 | 6.210 | 6.210 | 5.460 | 5.680 | 5.680 | 20,731 |
| 2025-11-11 | 6.500 | 6.530 | 5.690 | 5.800 | 5.800 | 34,597 |
| 2025-11-10 | 7.480 | 7.480 | 6.600 | 6.860 | 6.860 | 13,972 |
| 2025-11-07 | 6.740 | 7.130 | 5.970 | 7.080 | 7.080 | 134,556 |
| 2025-11-06 | 8.330 | 8.330 | 7.250 | 7.310 | 7.310 | 53,125 |
| 2025-11-05 | 8.250 | 8.830 | 7.970 | 8.230 | 8.230 | 65,951 |
| 2025-11-04 | 8.270 | 9.500 | 8.070 | 8.450 | 8.450 | 89,989 |
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.