Digi Power X Inc. (DGXX)
1.16
-0.04 (-3.33%)
At close: Mar 27, 2025, 3:59 PM
1.12
-3.66%
After-hours: Mar 27, 2025, 04:44 PM EDT
DGXX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.30 | 1.30 | 1.13 | 1.20 | -0.07 | -5.51% | 97,027 |
| Mar 25, 2025 | 1.37 | 1.37 | 1.21 | 1.27 | -0.07 | -5.22% | 81,600 |
| Mar 24, 2025 | 1.29 | 1.35 | 1.25 | 1.34 | 0.05 | 3.88% | 107,700 |
| Mar 21, 2025 | 1.19 | 1.39 | 1.11 | 1.29 | 0.11 | 9.32% | 287,000 |
| Mar 20, 2025 | 1.19 | 1.20 | 1.13 | 1.18 | -0.03 | -2.48% | 60,500 |
| Mar 19, 2025 | 1.12 | 1.28 | 1.03 | 1.21 | 0.02 | 1.68% | 231,100 |
| Mar 18, 2025 | 1.32 | 1.38 | 1.07 | 1.19 | -0.13 | -9.85% | 120,700 |
| Mar 17, 2025 | 1.23 | 1.34 | 1.15 | 1.32 | 0.09 | 7.32% | 172,748 |
| Mar 14, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 0.05 | 4.24% | 90,737 |
| Mar 13, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | -0.04 | -3.28% | 83,109 |
| Mar 12, 2025 | 1.22 | 1.25 | 1.15 | 1.22 | 0.05 | 4.27% | 89,725 |
| Mar 11, 2025 | 1.16 | 1.23 | 1.13 | 1.17 | 0.01 | 0.86% | 138,300 |
| Mar 10, 2025 | 1.32 | 1.32 | 1.15 | 1.16 | -0.19 | -14.07% | 221,800 |
| Mar 7, 2025 | 1.38 | 1.38 | 1.23 | 1.35 | 0.00 | 0.00% | 239,045 |
| Mar 6, 2025 | 1.34 | 1.49 | 1.25 | 1.35 | -0.03 | -2.17% | 348,419 |
| Mar 5, 2025 | 1.46 | 1.47 | 1.30 | 1.38 | 0.13 | 10.40% | 232,361 |
| Mar 4, 2025 | 1.23 | 1.34 | 1.10 | 1.25 | -0.05 | -3.85% | 368,738 |
| Mar 3, 2025 | 1.48 | 1.55 | 1.25 | 1.30 | -0.09 | -6.47% | 902,300 |
| Feb 28, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 0.03 | 2.21% | 194,700 |
| Feb 27, 2025 | 1.49 | 1.59 | 1.35 | 1.36 | -0.14 | -9.33% | 424,717 |
| Feb 26, 2025 | 1.36 | 1.60 | 1.35 | 1.50 | 0.12 | 8.70% | 506,700 |
| Feb 25, 2025 | 1.65 | 1.68 | 1.35 | 1.38 | -0.31 | -18.34% | 699,900 |
| Feb 24, 2025 | 1.94 | 1.94 | 1.63 | 1.69 | -0.26 | -13.33% | 653,400 |
| Feb 21, 2025 | 2.16 | 2.31 | 1.88 | 1.95 | -0.34 | -14.85% | 1,036,500 |
| Feb 20, 2025 | 2.46 | 2.48 | 2.21 | 2.29 | -0.13 | -5.37% | 694,102 |
| Feb 19, 2025 | 2.55 | 2.69 | 2.38 | 2.42 | -0.10 | -3.97% | 664,000 |
| Feb 18, 2025 | 2.67 | 2.74 | 2.49 | 2.52 | -0.11 | -4.18% | 589,800 |
| Feb 14, 2025 | 2.95 | 2.97 | 2.60 | 2.63 | -0.24 | -8.36% | 1,147,306 |
| Feb 13, 2025 | 3.02 | 3.10 | 2.85 | 2.87 | -0.16 | -5.28% | 589,713 |
| Feb 12, 2025 | 3.15 | 3.18 | 2.92 | 3.03 | -0.26 | -7.90% | 605,617 |
| Feb 11, 2025 | 3.22 | 3.47 | 3.05 | 3.29 | 0.25 | 8.22% | 1,657,300 |
| Feb 10, 2025 | 2.92 | 3.21 | 2.90 | 3.04 | 0.14 | 4.83% | 495,400 |
| Feb 7, 2025 | 3.00 | 3.35 | 2.86 | 2.90 | -0.06 | -2.03% | 854,501 |
| Feb 6, 2025 | 2.88 | 3.07 | 2.81 | 2.96 | 0.09 | 3.14% | 471,707 |
| Feb 5, 2025 | 2.93 | 3.03 | 2.82 | 2.87 | -0.07 | -2.38% | 338,491 |
| Feb 4, 2025 | 3.27 | 3.35 | 2.88 | 2.94 | -0.40 | -11.98% | 850,924 |
| Feb 3, 2025 | 3.00 | 3.58 | 2.95 | 3.34 | -0.07 | -2.05% | 796,600 |
| Jan 31, 2025 | 3.39 | 3.77 | 2.99 | 3.41 | -0.25 | -6.83% | 2,710,500 |
| Jan 30, 2025 | 2.76 | 3.77 | 2.76 | 3.66 | 0.90 | 32.61% | 3,241,014 |
| Jan 29, 2025 | 2.80 | 2.91 | 2.57 | 2.76 | 0.05 | 1.85% | 492,872 |
| Jan 28, 2025 | 2.53 | 3.17 | 2.50 | 2.71 | 0.24 | 9.72% | 1,143,700 |
| Jan 27, 2025 | 2.65 | 2.72 | 2.34 | 2.47 | -0.28 | -10.18% | 507,700 |
| Jan 24, 2025 | 2.93 | 3.00 | 2.61 | 2.75 | -0.14 | -4.84% | 629,992 |
| Jan 23, 2025 | 2.49 | 2.97 | 2.42 | 2.89 | 0.36 | 14.23% | 622,600 |
| Jan 22, 2025 | 2.55 | 2.75 | 2.35 | 2.53 | 0.01 | 0.40% | 737,820 |
| Jan 21, 2025 | 2.29 | 2.64 | 2.05 | 2.52 | 0.30 | 13.51% | 1,483,625 |
| Jan 17, 2025 | 1.92 | 2.34 | 1.86 | 2.22 | 0.37 | 20.00% | 1,367,934 |
| Jan 16, 2025 | 1.62 | 1.87 | 1.55 | 1.85 | 0.26 | 16.35% | 597,700 |
| Jan 15, 2025 | 1.60 | 1.62 | 1.49 | 1.59 | 0.10 | 6.71% | 196,600 |
| Jan 14, 2025 | 1.51 | 1.59 | 1.48 | 1.49 | -0.01 | -0.67% | 131,011 |