Digi Power X Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.750 | 2.750 | 2.410 | 2.500 | 2.500 | 27,548 |
| 2024-11-15 | 2.600 | 2.670 | 2.180 | 2.670 | 2.670 | 12,463 |
| 2024-11-14 | 2.730 | 2.730 | 2.510 | 2.540 | 2.540 | 19,908 |
| 2024-11-13 | 2.800 | 2.940 | 2.510 | 2.620 | 2.620 | 32,075 |
| 2024-11-12 | 2.800 | 2.850 | 2.580 | 2.800 | 2.800 | 37,035 |
| 2024-11-11 | 2.700 | 3.050 | 2.700 | 2.970 | 2.970 | 146,594 |
| 2024-11-08 | 2.560 | 2.750 | 2.540 | 2.570 | 2.570 | 36,815 |
| 2024-11-07 | 2.250 | 2.600 | 2.250 | 2.560 | 2.560 | 51,884 |
| 2024-11-06 | 2.400 | 2.480 | 2.310 | 2.410 | 2.410 | 38,813 |
| 2024-11-05 | 1.930 | 2.210 | 1.930 | 2.080 | 2.080 | 14,703 |
| 2024-11-04 | 1.970 | 2.020 | 1.840 | 1.940 | 1.940 | 7,732 |
| 2024-11-01 | 2.200 | 2.200 | 2.010 | 2.030 | 2.030 | 5,256 |
| 2024-10-31 | 2.320 | 2.320 | 1.830 | 2.240 | 2.240 | 49,820 |
| 2024-10-30 | 2.460 | 2.470 | 2.300 | 2.360 | 2.360 | 12,334 |
| 2024-10-29 | 2.390 | 2.550 | 2.300 | 2.370 | 2.370 | 60,573 |
| 2024-10-28 | 2.040 | 2.310 | 2.040 | 2.130 | 2.130 | 113,541 |
| 2024-10-25 | 1.950 | 2.210 | 1.940 | 2.090 | 2.090 | 78,123 |
| 2024-10-24 | 1.800 | 1.950 | 1.780 | 1.950 | 1.950 | 67,724 |
| 2024-10-23 | 1.700 | 1.790 | 1.630 | 1.780 | 1.780 | 27,900 |
| 2024-10-22 | 1.780 | 1.800 | 1.750 | 1.775 | 1.775 | 6,455 |
| 2024-10-21 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 25,851 |
| 2024-10-18 | 1.730 | 1.810 | 1.730 | 1.730 | 1.730 | 17,942 |
| 2024-10-17 | 1.650 | 1.740 | 1.580 | 1.700 | 1.700 | 15,263 |
| 2024-10-16 | 1.470 | 1.780 | 1.470 | 1.690 | 1.690 | 45,387 |
| 2024-10-15 | 1.400 | 1.530 | 1.400 | 1.490 | 1.490 | 30,976 |
| 2024-10-11 | 1.380 | 1.420 | 1.370 | 1.400 | 1.400 | 11,159 |
| 2024-10-10 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 2,100 |
| 2024-10-09 | 1.390 | 1.430 | 1.360 | 1.420 | 1.420 | 24,209 |
| 2024-10-08 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 6,950 |
| 2024-10-07 | 1.510 | 1.510 | 1.400 | 1.440 | 1.440 | 14,973 |
| 2024-10-04 | 1.470 | 1.530 | 1.460 | 1.500 | 1.500 | 2,968 |
| 2024-10-03 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 4,008 |
| 2024-10-02 | 1.600 | 1.600 | 1.480 | 1.480 | 1.480 | 13,972 |
| 2024-10-01 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 2,796 |
| 2024-09-30 | 1.620 | 1.660 | 1.570 | 1.570 | 1.570 | 4,683 |
| 2024-09-27 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 5,800 |
| 2024-09-26 | 1.520 | 1.570 | 1.490 | 1.570 | 1.570 | 2,791 |
| 2024-09-25 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 1,217 |
| 2024-09-24 | 1.450 | 1.560 | 1.440 | 1.560 | 1.560 | 24,376 |
| 2024-09-23 | 1.670 | 1.670 | 1.500 | 1.500 | 1.500 | 13,600 |
| 2024-09-20 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 12,800 |
| 2024-09-19 | 1.730 | 1.740 | 1.620 | 1.620 | 1.620 | 6,893 |
| 2024-09-18 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 1,033 |
| 2024-09-17 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 1,969 |
| 2024-09-16 | 1.550 | 1.580 | 1.550 | 1.550 | 1.550 | 11,600 |
| 2024-09-13 | 1.540 | 1.640 | 1.540 | 1.640 | 1.640 | 2,743 |
| 2024-09-12 | 1.560 | 1.640 | 1.560 | 1.600 | 1.600 | 3,116 |
| 2024-09-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 901 |
| 2024-09-10 | 1.630 | 1.640 | 1.560 | 1.560 | 1.560 | 1,875 |
| 2024-09-09 | 1.560 | 1.640 | 1.560 | 1.600 | 1.600 | 2,166 |
| 2024-09-06 | 1.600 | 1.600 | 1.490 | 1.500 | 1.500 | 5,618 |
| 2024-09-05 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 3,416 |
| 2024-09-04 | 1.680 | 1.680 | 1.540 | 1.570 | 1.570 | 2,107 |
| 2024-09-03 | 1.720 | 1.720 | 1.550 | 1.570 | 1.570 | 19,410 |
| 2024-08-30 | 1.750 | 1.750 | 1.680 | 1.720 | 1.720 | 1,940 |
| 2024-08-29 | 1.890 | 1.890 | 1.750 | 1.770 | 1.770 | 2,587 |
| 2024-08-28 | 1.830 | 1.850 | 1.760 | 1.850 | 1.850 | 5,451 |
| 2024-08-27 | 1.820 | 1.900 | 1.820 | 1.850 | 1.850 | 1,000 |
| 2024-08-26 | 1.870 | 2.070 | 1.870 | 2.010 | 2.010 | 19,002 |
| 2024-08-23 | 1.700 | 1.950 | 1.700 | 1.900 | 1.900 | 30,890 |
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.