Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.280 | 4.320 | 4.020 | 4.050 | 4.050 | 37,083 |
| 2025-02-12 | 4.540 | 4.540 | 4.300 | 4.300 | 4.300 | 33,430 |
| 2025-02-11 | 4.560 | 4.970 | 4.490 | 4.650 | 4.650 | 38,020 |
| 2025-02-10 | 4.150 | 4.570 | 4.150 | 4.310 | 4.310 | 16,768 |
| 2025-02-07 | 4.410 | 4.730 | 4.100 | 4.130 | 4.130 | 25,138 |
| 2025-02-06 | 4.155 | 4.380 | 4.090 | 4.230 | 4.230 | 15,508 |
| 2025-02-05 | 4.150 | 4.250 | 4.050 | 4.110 | 4.110 | 10,848 |
| 2025-02-04 | 4.720 | 4.880 | 4.180 | 4.200 | 4.200 | 57,287 |
| 2025-02-03 | 4.390 | 5.170 | 4.300 | 4.850 | 4.850 | 57,754 |
| 2025-01-31 | 4.900 | 5.400 | 4.360 | 4.950 | 4.950 | 122,238 |
| 2025-01-30 | 4.140 | 5.420 | 3.990 | 5.270 | 5.270 | 169,616 |
| 2025-01-29 | 4.050 | 4.150 | 3.740 | 3.960 | 3.960 | 29,617 |
| 2025-01-28 | 3.590 | 4.490 | 3.590 | 3.880 | 3.880 | 84,442 |
| 2025-01-27 | 3.730 | 3.950 | 3.380 | 3.590 | 3.590 | 48,471 |
| 2025-01-24 | 4.250 | 4.250 | 3.750 | 3.870 | 3.870 | 82,538 |
| 2025-01-23 | 3.620 | 4.250 | 3.510 | 4.160 | 4.160 | 82,407 |
| 2025-01-22 | 3.660 | 3.950 | 3.440 | 3.620 | 3.620 | 64,928 |
| 2025-01-21 | 3.350 | 3.780 | 3.090 | 3.550 | 3.550 | 71,857 |
| 2025-01-20 | 3.450 | 3.670 | 3.300 | 3.490 | 3.490 | 41,387 |
| 2025-01-17 | 2.710 | 3.330 | 2.700 | 3.210 | 3.210 | 152,076 |
| 2025-01-16 | 2.350 | 2.670 | 2.260 | 2.670 | 2.670 | 46,801 |
| 2025-01-15 | 2.280 | 2.320 | 2.180 | 2.320 | 2.320 | 13,353 |
| 2025-01-14 | 2.160 | 2.200 | 2.150 | 2.150 | 2.150 | 9,700 |
| 2025-01-13 | 2.180 | 2.180 | 2.030 | 2.140 | 2.140 | 7,063 |
| 2025-01-10 | 2.110 | 2.190 | 2.050 | 2.190 | 2.190 | 14,254 |
| 2025-01-09 | 2.180 | 2.180 | 2.020 | 2.110 | 2.110 | 21,787 |
| 2025-01-08 | 2.180 | 2.320 | 2.160 | 2.220 | 2.220 | 15,733 |
| 2025-01-07 | 2.250 | 2.320 | 2.110 | 2.290 | 2.290 | 6,316 |
| 2025-01-06 | 2.430 | 2.500 | 2.320 | 2.320 | 2.320 | 9,602 |
| 2025-01-03 | 2.350 | 2.430 | 2.220 | 2.430 | 2.430 | 9,561 |
| 2025-01-02 | 2.260 | 2.360 | 2.240 | 2.280 | 2.280 | 8,343 |
| 2024-12-31 | 2.330 | 2.360 | 2.140 | 2.140 | 2.140 | 19,904 |
| 2024-12-30 | 2.430 | 2.510 | 2.330 | 2.360 | 2.360 | 23,666 |
| 2024-12-27 | 2.700 | 2.700 | 2.450 | 2.610 | 2.610 | 16,275 |
| 2024-12-24 | 2.400 | 2.580 | 2.400 | 2.580 | 2.580 | 21,200 |
| 2024-12-23 | 2.530 | 2.540 | 2.300 | 2.350 | 2.350 | 45,443 |
| 2024-12-20 | 2.500 | 2.660 | 2.500 | 2.530 | 2.530 | 14,158 |
| 2024-12-19 | 3.030 | 3.050 | 2.550 | 2.600 | 2.600 | 58,608 |
| 2024-12-18 | 2.660 | 3.150 | 2.660 | 2.740 | 2.740 | 120,903 |
| 2024-12-17 | 2.560 | 2.660 | 2.510 | 2.660 | 2.660 | 17,201 |
| 2024-12-16 | 2.600 | 2.700 | 2.480 | 2.600 | 2.600 | 14,773 |
| 2024-12-13 | 2.630 | 2.630 | 2.290 | 2.490 | 2.490 | 38,448 |
| 2024-12-12 | 2.790 | 2.800 | 2.630 | 2.630 | 2.630 | 10,600 |
| 2024-12-11 | 2.530 | 2.760 | 2.530 | 2.730 | 2.730 | 24,859 |
| 2024-12-10 | 2.500 | 2.540 | 2.430 | 2.440 | 2.440 | 14,426 |
| 2024-12-09 | 2.750 | 2.800 | 2.500 | 2.540 | 2.540 | 38,239 |
| 2024-12-06 | 2.690 | 2.770 | 2.550 | 2.750 | 2.750 | 19,367 |
| 2024-12-05 | 3.050 | 3.050 | 2.500 | 2.500 | 2.500 | 68,868 |
| 2024-12-04 | 2.980 | 2.990 | 2.810 | 2.900 | 2.900 | 26,612 |
| 2024-12-03 | 2.870 | 2.920 | 2.700 | 2.850 | 2.850 | 34,135 |
| 2024-12-02 | 2.810 | 3.000 | 2.800 | 2.930 | 2.930 | 51,267 |
| 2024-11-29 | 2.700 | 3.000 | 2.600 | 2.860 | 2.860 | 29,096 |
| 2024-11-28 | 2.600 | 2.630 | 2.600 | 2.610 | 2.610 | 1,446 |
| 2024-11-27 | 2.680 | 2.850 | 2.590 | 2.660 | 2.660 | 25,150 |
| 2024-11-26 | 2.660 | 2.810 | 2.490 | 2.490 | 2.490 | 18,983 |
| 2024-11-25 | 2.750 | 2.870 | 2.570 | 2.680 | 2.680 | 31,764 |
| 2024-11-22 | 2.500 | 2.870 | 2.500 | 2.860 | 2.860 | 15,848 |
| 2024-11-21 | 2.970 | 2.970 | 2.550 | 2.560 | 2.560 | 17,700 |
| 2024-11-20 | 2.710 | 2.960 | 2.710 | 2.800 | 2.800 | 64,960 |
| 2024-11-19 | 2.790 | 2.870 | 2.420 | 2.710 | 2.710 | 27,956 |
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.