Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.300 | 4.300 | 3.980 | 4.030 | 4.030 | 5,769 |
| 2025-08-06 | 4.120 | 4.140 | 3.980 | 4.120 | 4.120 | 34,181 |
| 2025-08-05 | 4.350 | 4.380 | 4.200 | 4.230 | 4.230 | 19,885 |
| 2025-08-01 | 4.010 | 4.010 | 3.750 | 3.800 | 3.800 | 33,294 |
| 2025-07-31 | 4.000 | 4.340 | 4.000 | 4.170 | 4.170 | 23,185 |
| 2025-07-30 | 4.230 | 4.310 | 4.000 | 4.110 | 4.110 | 29,487 |
| 2025-07-29 | 4.700 | 4.800 | 4.160 | 4.230 | 4.230 | 25,570 |
| 2025-07-28 | 4.520 | 4.810 | 4.260 | 4.550 | 4.550 | 29,321 |
| 2025-07-25 | 4.460 | 4.530 | 4.160 | 4.400 | 4.400 | 13,160 |
| 2025-07-24 | 4.820 | 4.840 | 4.280 | 4.300 | 4.300 | 43,676 |
| 2025-07-23 | 4.860 | 4.990 | 4.700 | 4.750 | 4.750 | 21,057 |
| 2025-07-22 | 5.180 | 5.180 | 4.680 | 4.880 | 4.880 | 74,338 |
| 2025-07-21 | 4.850 | 5.730 | 4.840 | 5.000 | 5.000 | 97,820 |
| 2025-07-18 | 4.420 | 5.000 | 4.420 | 5.000 | 5.000 | 143,158 |
| 2025-07-17 | 4.750 | 4.990 | 4.370 | 4.550 | 4.550 | 102,319 |
| 2025-07-16 | 3.580 | 4.300 | 3.550 | 4.250 | 4.250 | 119,993 |
| 2025-07-15 | 3.640 | 3.640 | 3.330 | 3.420 | 3.420 | 18,278 |
| 2025-07-14 | 3.500 | 3.790 | 3.450 | 3.490 | 3.490 | 12,962 |
| 2025-07-11 | 3.700 | 3.700 | 3.350 | 3.410 | 3.410 | 19,929 |
| 2025-07-10 | 3.500 | 3.630 | 3.350 | 3.600 | 3.600 | 19,379 |
| 2025-07-09 | 3.640 | 3.840 | 3.550 | 3.550 | 3.550 | 22,083 |
| 2025-07-08 | 3.880 | 3.950 | 3.550 | 3.690 | 3.690 | 72,544 |
| 2025-07-07 | 4.290 | 4.320 | 3.750 | 3.980 | 3.980 | 26,783 |
| 2025-07-04 | 4.070 | 4.070 | 4.000 | 4.040 | 4.040 | 8,332 |
| 2025-07-03 | 3.720 | 4.380 | 3.720 | 4.180 | 4.180 | 72,563 |
| 2025-07-02 | 3.610 | 3.660 | 3.510 | 3.640 | 3.640 | 26,271 |
| 2025-06-30 | 3.460 | 3.930 | 3.420 | 3.760 | 3.760 | 61,449 |
| 2025-06-27 | 3.600 | 3.710 | 3.340 | 3.480 | 3.480 | 10,744 |
| 2025-06-26 | 3.230 | 3.650 | 3.010 | 3.520 | 3.520 | 38,534 |
| 2025-06-25 | 3.600 | 3.610 | 3.250 | 3.330 | 3.330 | 12,352 |
| 2025-06-24 | 3.500 | 3.870 | 3.230 | 3.530 | 3.530 | 80,051 |
| 2025-06-23 | 3.700 | 3.750 | 3.140 | 3.240 | 3.240 | 60,672 |
| 2025-06-20 | 4.010 | 4.100 | 3.760 | 3.840 | 3.840 | 50,030 |
| 2025-06-19 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 1,900 |
| 2025-06-18 | 3.830 | 4.180 | 3.750 | 3.790 | 3.790 | 26,104 |
| 2025-06-17 | 3.650 | 3.910 | 3.580 | 3.910 | 3.910 | 27,515 |
| 2025-06-16 | 3.080 | 3.900 | 3.080 | 3.850 | 3.850 | 81,396 |
| 2025-06-13 | 3.230 | 3.450 | 3.060 | 3.060 | 3.060 | 49,338 |
| 2025-06-12 | 3.260 | 3.540 | 3.000 | 3.300 | 3.300 | 55,246 |
| 2025-06-11 | 2.900 | 3.370 | 2.760 | 3.180 | 3.180 | 55,168 |
| 2025-06-10 | 2.490 | 2.800 | 2.460 | 2.760 | 2.760 | 98,904 |
| 2025-06-09 | 2.130 | 2.370 | 2.130 | 2.370 | 2.370 | 58,962 |
| 2025-06-06 | 2.040 | 2.130 | 2.040 | 2.090 | 2.090 | 2,805 |
| 2025-06-05 | 2.100 | 2.170 | 1.980 | 1.980 | 1.980 | 110,939 |
| 2025-06-04 | 2.100 | 2.100 | 2.060 | 2.090 | 2.090 | 4,510 |
| 2025-06-03 | 1.900 | 2.130 | 1.850 | 2.060 | 2.060 | 46,898 |
| 2025-06-02 | 1.730 | 1.890 | 1.650 | 1.890 | 1.890 | 21,050 |
| 2025-05-30 | 1.800 | 1.830 | 1.730 | 1.750 | 1.750 | 20,991 |
| 2025-05-29 | 1.850 | 1.970 | 1.850 | 1.970 | 1.970 | 19,350 |
| 2025-05-28 | 2.000 | 2.030 | 1.900 | 1.900 | 1.900 | 26,447 |
| 2025-05-27 | 2.070 | 2.080 | 2.000 | 2.030 | 2.030 | 59,596 |
| 2025-05-26 | 2.310 | 2.410 | 2.180 | 2.180 | 2.180 | 7,620 |
| 2025-05-23 | 1.980 | 2.260 | 1.940 | 2.200 | 2.200 | 92,590 |
| 2025-05-22 | 2.300 | 2.300 | 1.680 | 1.930 | 1.930 | 142,297 |
| 2025-05-21 | 2.150 | 2.210 | 2.000 | 2.010 | 2.010 | 31,999 |
| 2025-05-20 | 2.310 | 2.310 | 2.150 | 2.150 | 2.150 | 14,818 |
| 2025-05-16 | 2.000 | 2.290 | 1.990 | 2.290 | 2.290 | 18,795 |
| 2025-05-15 | 2.000 | 2.000 | 1.890 | 1.910 | 1.910 | 17,096 |
| 2025-05-14 | 2.090 | 2.090 | 1.920 | 1.920 | 1.920 | 23,157 |
| 2025-05-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,566 |
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.