Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.900 | 9.470 | 8.400 | 8.890 | 8.890 | 161,175 |
| 2025-10-31 | 8.250 | 8.540 | 7.690 | 8.460 | 8.460 | 89,629 |
| 2025-10-30 | 6.330 | 8.050 | 6.330 | 7.640 | 7.640 | 74,761 |
| 2025-10-29 | 7.530 | 7.610 | 6.530 | 6.530 | 6.530 | 57,467 |
| 2025-10-28 | 8.170 | 8.320 | 7.250 | 7.350 | 7.350 | 75,016 |
| 2025-10-27 | 6.910 | 8.320 | 6.650 | 8.050 | 8.050 | 224,621 |
| 2025-10-24 | 6.260 | 6.880 | 6.260 | 6.400 | 6.400 | 39,611 |
| 2025-10-23 | 6.310 | 6.390 | 5.500 | 6.080 | 6.080 | 58,925 |
| 2025-10-22 | 5.480 | 6.460 | 4.920 | 6.160 | 6.160 | 79,277 |
| 2025-10-21 | 6.250 | 6.250 | 5.360 | 5.820 | 5.820 | 35,246 |
| 2025-10-20 | 6.170 | 6.930 | 5.810 | 6.290 | 6.290 | 266,833 |
| 2025-10-17 | 5.210 | 6.000 | 4.980 | 5.400 | 5.400 | 249,526 |
| 2025-10-16 | 5.500 | 5.500 | 4.800 | 5.020 | 5.020 | 67,553 |
| 2025-10-15 | 5.100 | 5.650 | 4.700 | 4.980 | 4.980 | 186,161 |
| 2025-10-14 | 4.200 | 4.970 | 4.110 | 4.670 | 4.670 | 99,668 |
| 2025-10-10 | 3.770 | 4.560 | 3.770 | 4.230 | 4.230 | 111,842 |
| 2025-10-09 | 3.800 | 3.860 | 3.580 | 3.700 | 3.700 | 29,279 |
| 2025-10-08 | 4.000 | 4.000 | 3.700 | 3.730 | 3.730 | 21,647 |
| 2025-10-07 | 4.040 | 4.230 | 3.710 | 3.860 | 3.860 | 50,893 |
| 2025-10-06 | 3.970 | 4.260 | 3.860 | 4.040 | 4.040 | 106,315 |
| 2025-10-03 | 3.730 | 3.870 | 3.620 | 3.700 | 3.700 | 14,032 |
| 2025-10-02 | 3.500 | 3.880 | 3.450 | 3.740 | 3.740 | 41,328 |
| 2025-10-01 | 3.200 | 3.320 | 3.150 | 3.320 | 3.320 | 12,533 |
| 2025-09-30 | 3.230 | 3.310 | 3.200 | 3.200 | 3.200 | 3,420 |
| 2025-09-29 | 3.220 | 3.340 | 3.220 | 3.240 | 3.240 | 2,493 |
| 2025-09-26 | 3.290 | 3.290 | 3.240 | 3.240 | 3.240 | 3,200 |
| 2025-09-25 | 3.300 | 3.490 | 3.130 | 3.330 | 3.330 | 17,141 |
| 2025-09-24 | 3.350 | 3.470 | 3.345 | 3.390 | 3.390 | 11,888 |
| 2025-09-23 | 3.450 | 3.500 | 3.350 | 3.350 | 3.350 | 2,161 |
| 2025-09-22 | 3.360 | 3.650 | 3.300 | 3.550 | 3.550 | 5,023 |
| 2025-09-19 | 3.450 | 3.470 | 3.380 | 3.380 | 3.380 | 8,483 |
| 2025-09-18 | 3.540 | 3.610 | 3.400 | 3.400 | 3.400 | 13,926 |
| 2025-09-17 | 3.800 | 3.860 | 3.520 | 3.520 | 3.520 | 38,112 |
| 2025-09-16 | 3.720 | 3.900 | 3.620 | 3.840 | 3.840 | 60,485 |
| 2025-09-15 | 3.650 | 3.680 | 3.500 | 3.510 | 3.510 | 24,811 |
| 2025-09-12 | 3.810 | 3.910 | 3.640 | 3.650 | 3.650 | 7,627 |
| 2025-09-11 | 3.640 | 3.910 | 3.640 | 3.840 | 3.840 | 41,292 |
| 2025-09-10 | 3.550 | 3.700 | 3.490 | 3.670 | 3.670 | 65,913 |
| 2025-09-09 | 3.260 | 3.500 | 3.260 | 3.470 | 3.470 | 54,123 |
| 2025-09-08 | 3.350 | 3.350 | 3.060 | 3.060 | 3.060 | 17,334 |
| 2025-09-05 | 3.170 | 3.480 | 3.140 | 3.430 | 3.430 | 23,363 |
| 2025-09-04 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 8,753 |
| 2025-09-03 | 3.270 | 3.280 | 3.040 | 3.080 | 3.080 | 10,500 |
| 2025-09-02 | 3.200 | 3.260 | 3.000 | 3.220 | 3.220 | 16,523 |
| 2025-08-29 | 3.040 | 3.060 | 2.960 | 3.020 | 3.020 | 5,368 |
| 2025-08-28 | 3.140 | 3.190 | 3.120 | 3.120 | 3.120 | 3,318 |
| 2025-08-27 | 3.100 | 3.190 | 3.100 | 3.110 | 3.110 | 3,987 |
| 2025-08-26 | 3.050 | 3.300 | 3.050 | 3.230 | 3.230 | 9,710 |
| 2025-08-25 | 3.360 | 3.410 | 3.230 | 3.250 | 3.250 | 34,521 |
| 2025-08-22 | 3.380 | 3.500 | 3.260 | 3.430 | 3.430 | 8,822 |
| 2025-08-21 | 3.280 | 3.300 | 3.280 | 3.280 | 3.280 | 1,891 |
| 2025-08-20 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 9,701 |
| 2025-08-19 | 3.260 | 3.260 | 3.000 | 3.030 | 3.030 | 14,307 |
| 2025-08-18 | 3.000 | 3.240 | 2.920 | 3.230 | 3.230 | 25,353 |
| 2025-08-15 | 3.500 | 3.500 | 3.190 | 3.190 | 3.190 | 51,486 |
| 2025-08-14 | 3.570 | 3.890 | 3.550 | 3.830 | 3.830 | 16,649 |
| 2025-08-13 | 3.780 | 3.800 | 3.590 | 3.590 | 3.590 | 22,189 |
| 2025-08-12 | 3.860 | 3.900 | 3.750 | 3.800 | 3.800 | 22,843 |
| 2025-08-11 | 4.200 | 4.300 | 3.770 | 3.770 | 3.770 | 23,279 |
| 2025-08-08 | 4.090 | 4.140 | 3.880 | 4.040 | 4.040 | 8,488 |
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.