Digi Power X Inc. - Common Subordinate Voting Shares (DGHI)
1.3200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 10:04 AM EDT
Historical Prices For Digi Power X Inc. - Common Subordinate Voting Shares (DGHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2025 | 1.23 | 0.00 | 1.32 | 1.32 | 0 | 1.32 |
| 3/14/2025 | 1.18 | 1.24 | 1.18 | 1.23 | 90,737 | 1.23 |
| 3/13/2025 | 1.25 | 1.25 | 1.16 | 1.18 | 83,109 | 1.18 |
| 3/12/2025 | 1.22 | 1.25 | 1.15 | 1.22 | 89,725 | 1.22 |
| 3/11/2025 | 1.16 | 1.23 | 1.13 | 1.17 | 138,250 | 1.17 |
| 3/10/2025 | 1.32 | 1.32 | 1.15 | 1.16 | 220,122 | 1.16 |
| 3/07/2025 | 1.38 | 1.38 | 1.23 | 1.35 | 239,045 | 1.35 |
| 3/06/2025 | 1.34 | 1.49 | 1.25 | 1.35 | 346,597 | 1.35 |
| 3/05/2025 | 1.46 | 1.47 | 1.30 | 1.38 | 232,179 | 1.38 |
| 3/04/2025 | 1.23 | 1.34 | 1.10 | 1.25 | 368,638 | 1.25 |
| 3/03/2025 | 1.48 | 1.55 | 1.25 | 1.30 | 900,996 | 1.30 |
| 2/28/2025 | 1.35 | 1.44 | 1.35 | 1.39 | 194,653 | 1.39 |
| 2/27/2025 | 1.49 | 1.59 | 1.35 | 1.36 | 424,664 | 1.36 |
| 2/26/2025 | 1.36 | 1.60 | 1.35 | 1.50 | 506,177 | 1.50 |
| 2/25/2025 | 1.65 | 1.68 | 1.35 | 1.38 | 698,930 | 1.38 |
| 2/24/2025 | 1.94 | 1.94 | 1.63 | 1.69 | 652,924 | 1.69 |
| 2/21/2025 | 2.16 | 2.31 | 1.88 | 1.95 | 1,036,456 | 1.95 |
| 2/20/2025 | 2.46 | 2.48 | 2.21 | 2.29 | 663,254 | 2.29 |
| 2/19/2025 | 2.55 | 2.69 | 2.38 | 2.42 | 662,891 | 2.42 |
| 2/18/2025 | 2.67 | 2.74 | 2.49 | 2.52 | 589,755 | 2.52 |
| 2/14/2025 | 2.95 | 2.97 | 2.60 | 2.63 | 1,147,306 | 2.63 |
| 2/13/2025 | 3.02 | 3.10 | 2.85 | 2.87 | 586,259 | 2.87 |
| 2/12/2025 | 3.14 | 3.18 | 2.92 | 3.03 | 593,439 | 3.03 |
| 2/11/2025 | 3.22 | 3.47 | 3.05 | 3.29 | 1,655,469 | 3.29 |
| 2/10/2025 | 2.92 | 3.21 | 2.90 | 3.04 | 480,735 | 3.04 |
| 2/07/2025 | 3.00 | 3.35 | 2.86 | 2.90 | 854,501 | 2.90 |
| 2/06/2025 | 2.88 | 3.07 | 2.81 | 2.96 | 471,054 | 2.96 |
| 2/05/2025 | 2.93 | 3.03 | 2.82 | 2.87 | 338,091 | 2.87 |
| 2/04/2025 | 3.27 | 3.35 | 2.88 | 2.94 | 846,246 | 2.94 |
| 2/03/2025 | 3.00 | 3.58 | 2.95 | 3.34 | 786,953 | 3.34 |
| 1/31/2025 | 3.39 | 3.77 | 2.99 | 3.41 | 2,710,463 | 3.41 |
| 1/30/2025 | 2.76 | 3.77 | 2.76 | 3.66 | 3,218,996 | 3.66 |
| 1/29/2025 | 2.80 | 2.91 | 2.57 | 2.76 | 492,836 | 2.76 |
| 1/28/2025 | 2.53 | 3.17 | 2.50 | 2.71 | 1,140,695 | 2.71 |
| 1/27/2025 | 2.65 | 2.72 | 2.34 | 2.47 | 506,685 | 2.47 |
| 1/24/2025 | 2.93 | 3.00 | 2.61 | 2.75 | 629,992 | 2.75 |
| 1/23/2025 | 2.49 | 2.97 | 2.42 | 2.89 | 619,781 | 2.89 |
| 1/22/2025 | 2.55 | 2.75 | 2.35 | 2.53 | 736,182 | 2.53 |
| 1/21/2025 | 2.29 | 2.64 | 2.05 | 2.52 | 1,481,199 | 2.52 |
| 1/17/2025 | 1.92 | 2.34 | 1.86 | 2.22 | 1,367,934 | 2.22 |
| 1/16/2025 | 1.62 | 1.87 | 1.55 | 1.85 | 590,738 | 1.85 |
| 1/15/2025 | 1.60 | 1.62 | 1.49 | 1.59 | 196,591 | 1.59 |
| 1/14/2025 | 1.51 | 1.59 | 1.48 | 1.49 | 124,171 | 1.49 |
| 1/13/2025 | 1.53 | 1.53 | 1.41 | 1.50 | 192,477 | 1.50 |
| 1/10/2025 | 1.50 | 1.53 | 1.42 | 1.53 | 136,584 | 1.53 |
| 1/08/2025 | 1.55 | 1.62 | 1.51 | 1.54 | 128,086 | 1.54 |
| 1/07/2025 | 1.62 | 1.63 | 1.48 | 1.62 | 200,535 | 1.62 |
| 1/06/2025 | 1.70 | 1.74 | 1.61 | 1.64 | 187,007 | 1.64 |