Digi Power X Inc. (TSX:DGX)
Canada
· Delayed Price · Currency is CAD 3.720
-0.250 (-6.30%)
At close: Mar 6, 2026
Digi Power X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.82 | 3.92 | 3.46 | 3.72 | - | -6.30% | 30,649 |
| Mar 5, 2026 | 4.13 | 4.13 | 3.80 | 3.97 | - | -0.75% | 40,702 |
| Mar 4, 2026 | 4.00 | 4.16 | 3.80 | 4.00 | - | 4.99% | 47,939 |
| Mar 3, 2026 | 3.81 | 3.90 | 3.74 | 3.81 | - | -4.99% | 7,495 |
| Mar 2, 2026 | 4.01 | 4.03 | 3.64 | 4.01 | - | 6.93% | 44,909 |
| Feb 27, 2026 | 3.70 | 3.80 | 3.70 | 3.75 | - | -1.06% | 9,465 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.53 | 3.79 | - | 5.28% | 18,242 |
| Feb 25, 2026 | 3.62 | 3.87 | 3.60 | 3.60 | - | 0.84% | 23,919 |
| Feb 24, 2026 | 3.32 | 3.63 | 3.32 | 3.57 | - | 7.53% | 65,143 |
| Feb 23, 2026 | 3.23 | 3.36 | 3.15 | 3.32 | - | - | 23,676 |
| Feb 20, 2026 | 3.43 | 3.54 | 3.32 | 3.32 | - | 1.53% | 10,015 |
| Feb 19, 2026 | 3.22 | 3.27 | 3.20 | 3.27 | - | - | 1,000 |
| Feb 18, 2026 | 3.28 | 3.38 | 3.26 | 3.27 | - | 4.47% | 7,700 |
| Feb 17, 2026 | 3.00 | 3.14 | 2.95 | 3.13 | - | 0.97% | 2,400 |
| Feb 13, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | - | 1.97% | 5,500 |
| Feb 12, 2026 | 3.01 | 3.05 | 2.84 | 3.04 | - | 1.67% | 2,500 |
| Feb 11, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | - | -6.56% | 600 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | - | -3.61% | 1,400 |
| Feb 9, 2026 | 3.17 | 3.32 | 3.17 | 3.32 | - | 4.40% | 2,100 |
| Feb 6, 2026 | 3.19 | 3.25 | 3.03 | 3.18 | - | 8.90% | 11,300 |
| Feb 5, 2026 | 3.16 | 3.16 | 2.92 | 2.92 | - | -14.37% | 7,700 |
| Feb 4, 2026 | 3.56 | 3.56 | 3.34 | 3.41 | - | -9.31% | 11,000 |
| Feb 3, 2026 | 3.48 | 3.76 | 3.42 | 3.76 | - | 8.36% | 9,300 |
| Feb 2, 2026 | 3.41 | 3.59 | 3.40 | 3.47 | - | -2.80% | 5,800 |
| Jan 30, 2026 | 3.59 | 3.59 | 3.31 | 3.57 | - | -2.46% | 7,400 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | - | -7.11% | 5,800 |
| Jan 28, 2026 | 4.06 | 4.10 | 3.92 | 3.94 | - | -1.50% | 18,400 |
| Jan 27, 2026 | 3.93 | 4.06 | 3.92 | 4.00 | - | 2.30% | 3,900 |
| Jan 26, 2026 | 3.99 | 4.00 | 3.84 | 3.91 | - | -3.69% | 2,900 |
| Jan 23, 2026 | 3.93 | 4.12 | 3.92 | 4.06 | - | -0.73% | 12,100 |
| Jan 22, 2026 | 4.12 | 4.20 | 4.07 | 4.09 | - | -3.54% | 6,200 |
| Jan 21, 2026 | 4.20 | 4.42 | 4.04 | 4.24 | - | -4.72% | 4,800 |
| Jan 20, 2026 | 4.24 | 4.61 | 4.23 | 4.45 | - | 6.71% | 2,900 |
| Jan 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | - | -5.66% | 700 |
| Jan 16, 2026 | 4.30 | 4.60 | 4.22 | 4.42 | - | 5.49% | 16,700 |
| Jan 15, 2026 | 4.28 | 4.36 | 4.12 | 4.19 | - | -7.10% | 32,300 |
| Jan 14, 2026 | 4.18 | 4.51 | 4.18 | 4.51 | - | 3.68% | 17,600 |
| Jan 13, 2026 | 4.45 | 4.55 | 4.31 | 4.35 | - | 7.67% | 17,500 |
| Jan 12, 2026 | 3.87 | 4.35 | 3.87 | 4.04 | - | 2.28% | 12,300 |
| Jan 9, 2026 | 3.80 | 4.06 | 3.80 | 3.95 | - | 6.76% | 8,300 |
| Jan 8, 2026 | 3.99 | 4.01 | 3.69 | 3.70 | - | -0.80% | 9,400 |
| Jan 7, 2026 | 3.75 | 3.94 | 3.72 | 3.73 | - | -2.61% | 9,400 |
| Jan 6, 2026 | 3.93 | 4.20 | 3.70 | 3.83 | - | -0.78% | 21,600 |
| Jan 5, 2026 | 3.88 | 4.07 | 3.86 | 3.86 | - | 0.26% | 3,100 |
| Jan 2, 2026 | 3.61 | 3.85 | 3.53 | 3.85 | - | 10.63% | 7,300 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.43 | 3.48 | - | -5.69% | 4,100 |
| Dec 30, 2025 | 3.42 | 3.69 | 3.42 | 3.69 | - | 6.03% | 700 |
| Dec 29, 2025 | 3.87 | 3.87 | 3.45 | 3.48 | - | -3.06% | 2,900 |
| Dec 24, 2025 | 3.60 | 3.64 | 3.59 | 3.59 | - | -2.97% | 1,900 |
| Dec 23, 2025 | 3.68 | 3.75 | 3.68 | 3.70 | - | -5.13% | 1,800 |
| Dec 22, 2025 | 4.06 | 4.18 | 3.87 | 3.90 | - | -3.23% | 6,700 |
| Dec 19, 2025 | 3.77 | 4.03 | 3.70 | 4.03 | - | 19.58% | 1,800 |
| Dec 18, 2025 | 3.49 | 3.53 | 3.37 | 3.37 | - | 3.37% | 3,200 |
| Dec 17, 2025 | 3.61 | 3.61 | 3.23 | 3.26 | - | -6.05% | 10,500 |
| Dec 16, 2025 | 3.50 | 3.52 | 3.22 | 3.47 | - | -1.14% | 13,000 |
| Dec 15, 2025 | 4.23 | 4.23 | 3.51 | 3.51 | - | -19.68% | 12,300 |
| Dec 12, 2025 | 4.98 | 4.98 | 4.37 | 4.37 | - | -13.64% | 1,200 |
| Dec 11, 2025 | 4.88 | 5.06 | 4.80 | 5.06 | - | -1.94% | 3,106 |
| Dec 10, 2025 | 5.08 | 5.24 | 5.04 | 5.16 | - | -6.86% | 1,900 |
| Dec 9, 2025 | 5.29 | 5.66 | 5.29 | 5.54 | - | 4.92% | 2,600 |
| Dec 8, 2025 | 5.12 | 5.30 | 5.12 | 5.28 | - | 6.67% | 1,200 |
| Dec 5, 2025 | 4.89 | 4.97 | 4.60 | 4.95 | - | -6.60% | 5,000 |
| Dec 4, 2025 | 5.09 | 5.30 | 5.06 | 5.30 | - | 13.73% | 3,300 |
| Dec 3, 2025 | 4.74 | 4.75 | 4.59 | 4.66 | - | -5.67% | 5,400 |
| Dec 2, 2025 | 5.53 | 5.53 | 4.94 | 4.94 | - | -8.86% | 8,800 |
| Dec 1, 2025 | 5.17 | 5.46 | 5.17 | 5.42 | - | -6.07% | 2,100 |
| Nov 28, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | -2.20% | 200 |
| Nov 26, 2025 | 5.84 | 5.90 | 5.79 | 5.90 | - | 2.43% | 400 |
| Nov 25, 2025 | 5.73 | 5.98 | 5.49 | 5.76 | - | -3.19% | 1,000 |
| Nov 24, 2025 | 5.22 | 6.09 | 5.22 | 5.95 | - | 22.68% | 3,500 |
| Nov 21, 2025 | 4.54 | 4.98 | 4.21 | 4.85 | - | 8.50% | 3,500 |
| Nov 20, 2025 | 5.61 | 5.61 | 4.47 | 4.47 | - | -8.02% | 4,900 |
| Nov 19, 2025 | 5.36 | 5.42 | 4.62 | 4.86 | - | -13.21% | 4,500 |
| Nov 18, 2025 | 5.44 | 5.60 | 5.02 | 5.60 | - | 7.69% | 2,950 |
| Nov 17, 2025 | 4.69 | 5.34 | 4.69 | 5.20 | - | 14.54% | 6,700 |
| Nov 14, 2025 | 5.14 | 5.14 | 4.53 | 4.54 | - | -12.52% | 1,500 |
| Nov 13, 2025 | 5.36 | 5.36 | 5.01 | 5.19 | - | -8.47% | 3,000 |
| Nov 12, 2025 | 5.98 | 5.98 | 5.46 | 5.67 | - | -3.41% | 1,900 |
| Nov 11, 2025 | 6.42 | 6.53 | 5.79 | 5.87 | - | -16.14% | 8,100 |
| Nov 10, 2025 | 6.66 | 7.05 | 6.66 | 7.00 | - | 0.29% | 500 |
| Nov 7, 2025 | 6.59 | 7.05 | 5.98 | 6.98 | - | -4.51% | 17,400 |
| Nov 6, 2025 | 7.75 | 7.90 | 7.26 | 7.31 | - | -11.07% | 3,100 |
| Nov 5, 2025 | 8.34 | 8.69 | 8.01 | 8.22 | - | -2.95% | 4,300 |
| Nov 4, 2025 | 8.67 | 9.46 | 8.36 | 8.47 | - | -4.29% | 10,000 |
| Nov 3, 2025 | 9.30 | 9.37 | 8.46 | 8.85 | - | 6.12% | 11,800 |
| Oct 31, 2025 | 7.87 | 8.37 | 7.70 | 8.34 | - | 7.20% | 17,100 |
| Oct 30, 2025 | 6.50 | 7.92 | 6.50 | 7.78 | - | 19.14% | 4,500 |
| Oct 29, 2025 | 7.40 | 7.40 | 6.53 | 6.53 | - | -10.18% | 8,100 |
| Oct 28, 2025 | 7.92 | 8.02 | 7.27 | 7.27 | - | -9.24% | 5,300 |
| Oct 27, 2025 | 6.98 | 8.32 | 6.76 | 8.01 | - | 24.57% | 16,300 |
| Oct 24, 2025 | 6.45 | 6.85 | 6.19 | 6.43 | - | 5.41% | 11,800 |
| Oct 23, 2025 | 5.95 | 6.28 | 5.58 | 6.10 | - | -0.49% | 5,400 |
| Oct 22, 2025 | 5.50 | 6.41 | 4.99 | 6.13 | - | 4.79% | 33,100 |
| Oct 21, 2025 | 5.54 | 6.18 | 5.40 | 5.85 | - | -8.74% | 12,000 |
| Oct 20, 2025 | 6.02 | 6.81 | 5.95 | 6.41 | - | 17.18% | 4,800 |
| Oct 17, 2025 | 4.99 | 6.00 | 4.98 | 5.47 | - | 8.96% | 6,600 |
| Oct 16, 2025 | 5.34 | 5.50 | 4.93 | 5.02 | - | 2.24% | 3,400 |
| Oct 15, 2025 | 5.35 | 5.65 | 4.79 | 4.91 | - | 4.47% | 6,300 |
| Oct 14, 2025 | 4.25 | 4.93 | 4.25 | 4.70 | - | 10.33% | 5,100 |
| Oct 10, 2025 | 3.91 | 4.36 | 3.91 | 4.26 | - | 18.01% | 4,000 |