Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.140 | 2.150 | 1.990 | 2.090 | 2.090 | 12,082 |
| 2025-05-09 | 2.090 | 2.100 | 1.910 | 2.090 | 2.090 | 12,904 |
| 2025-05-08 | 1.960 | 2.080 | 1.900 | 2.080 | 2.080 | 38,500 |
| 2025-05-07 | 1.870 | 2.050 | 1.800 | 1.890 | 1.890 | 9,807 |
| 2025-05-06 | 1.850 | 1.990 | 1.850 | 1.850 | 1.850 | 17,555 |
| 2025-05-05 | 1.810 | 1.900 | 1.810 | 1.880 | 1.880 | 1,303 |
| 2025-05-02 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 20,161 |
| 2025-05-01 | 1.860 | 1.990 | 1.830 | 1.970 | 1.970 | 11,830 |
| 2025-04-30 | 1.710 | 1.870 | 1.610 | 1.870 | 1.870 | 19,830 |
| 2025-04-29 | 1.670 | 1.810 | 1.670 | 1.800 | 1.800 | 14,600 |
| 2025-04-28 | 1.570 | 1.700 | 1.510 | 1.690 | 1.690 | 15,356 |
| 2025-04-25 | 1.400 | 1.630 | 1.400 | 1.520 | 1.520 | 26,517 |
| 2025-04-24 | 1.210 | 1.430 | 1.210 | 1.400 | 1.400 | 13,227 |
| 2025-04-23 | 1.350 | 1.410 | 1.250 | 1.250 | 1.250 | 52,002 |
| 2025-04-22 | 1.280 | 1.360 | 1.190 | 1.330 | 1.330 | 56,831 |
| 2025-04-21 | 1.330 | 2.270 | 1.240 | 1.280 | 1.280 | 222,445 |
| 2025-04-17 | 1.550 | 1.600 | 1.320 | 1.320 | 1.320 | 7,400 |
| 2025-04-16 | 1.450 | 1.530 | 1.450 | 1.520 | 1.520 | 3,350 |
| 2025-04-15 | 1.400 | 1.470 | 1.310 | 1.410 | 1.410 | 6,310 |
| 2025-04-14 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 2,600 |
| 2025-04-11 | 1.600 | 1.600 | 1.280 | 1.400 | 1.400 | 8,607 |
| 2025-04-10 | 1.480 | 1.480 | 1.360 | 1.360 | 1.360 | 4,425 |
| 2025-04-09 | 1.320 | 1.510 | 1.320 | 1.420 | 1.420 | 5,603 |
| 2025-04-08 | 1.610 | 1.660 | 1.320 | 1.320 | 1.320 | 13,001 |
| 2025-04-07 | 1.380 | 1.470 | 1.350 | 1.460 | 1.460 | 7,501 |
| 2025-04-04 | 1.520 | 1.520 | 1.400 | 1.450 | 1.450 | 20,317 |
| 2025-04-03 | 1.450 | 1.640 | 1.450 | 1.550 | 1.550 | 4,474 |
| 2025-04-02 | 1.530 | 1.690 | 1.500 | 1.690 | 1.690 | 7,600 |
| 2025-04-01 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 5,100 |
| 2025-03-31 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 8,837 |
| 2025-03-28 | 1.630 | 1.630 | 1.500 | 1.530 | 1.530 | 18,863 |
| 2025-03-27 | 1.640 | 1.690 | 1.600 | 1.650 | 1.650 | 11,800 |
| 2025-03-26 | 1.780 | 1.800 | 1.630 | 1.700 | 1.700 | 16,225 |
| 2025-03-25 | 1.860 | 1.870 | 1.800 | 1.850 | 1.850 | 11,632 |
| 2025-03-24 | 1.950 | 1.950 | 1.800 | 1.880 | 1.880 | 5,186 |
| 2025-03-21 | 1.610 | 1.960 | 1.600 | 1.730 | 1.730 | 29,613 |
| 2025-03-20 | 1.620 | 1.730 | 1.600 | 1.620 | 1.620 | 8,320 |
| 2025-03-19 | 1.650 | 1.800 | 1.540 | 1.800 | 1.800 | 29,282 |
| 2025-03-18 | 1.800 | 1.990 | 1.630 | 1.700 | 1.700 | 16,715 |
| 2025-03-17 | 1.650 | 1.880 | 1.600 | 1.880 | 1.880 | 4,992 |
| 2025-03-14 | 1.730 | 1.760 | 1.710 | 1.760 | 1.760 | 400 |
| 2025-03-13 | 1.740 | 1.760 | 1.680 | 1.700 | 1.700 | 1,503 |
| 2025-03-12 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 687 |
| 2025-03-11 | 1.860 | 1.860 | 1.640 | 1.650 | 1.650 | 13,605 |
| 2025-03-10 | 1.850 | 1.850 | 1.680 | 1.680 | 1.680 | 13,713 |
| 2025-03-07 | 1.850 | 1.980 | 1.750 | 1.940 | 1.940 | 7,264 |
| 2025-03-06 | 1.810 | 2.100 | 1.810 | 2.050 | 2.050 | 4,050 |
| 2025-03-05 | 2.100 | 2.150 | 1.860 | 1.980 | 1.980 | 12,180 |
| 2025-03-04 | 1.850 | 1.930 | 1.620 | 1.820 | 1.820 | 14,736 |
| 2025-03-03 | 2.340 | 2.340 | 1.840 | 1.860 | 1.860 | 35,267 |
| 2025-02-28 | 1.950 | 2.120 | 1.910 | 2.030 | 2.030 | 25,080 |
| 2025-02-27 | 2.290 | 2.390 | 1.960 | 1.960 | 1.960 | 23,820 |
| 2025-02-26 | 2.120 | 2.280 | 2.100 | 2.150 | 2.150 | 22,400 |
| 2025-02-25 | 2.260 | 2.310 | 1.960 | 1.990 | 1.990 | 76,798 |
| 2025-02-24 | 2.680 | 2.690 | 2.340 | 2.360 | 2.360 | 33,261 |
| 2025-02-21 | 3.140 | 3.170 | 2.685 | 2.690 | 2.690 | 64,422 |
| 2025-02-20 | 3.410 | 3.410 | 3.100 | 3.260 | 3.260 | 12,239 |
| 2025-02-19 | 3.690 | 3.760 | 3.400 | 3.400 | 3.400 | 32,236 |
| 2025-02-18 | 3.670 | 3.850 | 3.540 | 3.580 | 3.580 | 19,217 |
| 2025-02-14 | 4.120 | 4.160 | 3.700 | 3.700 | 3.700 | 37,151 |
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.