Dark

DGHI
Digi Power X Inc. Subordinate Voting Shares
stock NASDAQ

Inactive

Mar 17, 2025

1.32USD+7.317%(+0.09)172,749

Pre-market

0.00USD-100.000%(-1.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-17	1.2300	1.3400	1.150000	1.3200	+7.317%	172,749	0.000%
2025-03-14	1.1800	1.2400	1.180000	1.2300	+4.237%	90,737	+7.317%
2025-03-13	1.2500	1.2500	1.160000	1.1800	-3.279%	83,109	+11.864%
2025-03-12	1.2200	1.2500	1.150000	1.2200	+4.274%	89,725	+8.197%
2025-03-11	1.1600	1.2300	1.130000	1.1700	+0.862%	138,250	+12.821%
2025-03-10	1.3200	1.3223	1.150000	1.1600	-14.074%	221,773	+13.793%
2025-03-07	1.3800	1.3800	1.230000	1.3500	0.000%	239,045	-2.222%
2025-03-06	1.3400	1.4900	1.250000	1.3500	-2.174%	348,419	-2.222%
2025-03-05	1.4600	1.4698	1.300000	1.3800	+10.400%	232,361	-4.348%
2025-03-04	1.2300	1.3394	1.100000	1.2500	-3.846%	368,738	+5.600%
2025-03-03	1.4800	1.5500	1.255000	1.3000	-6.475%	902,297	+1.538%
2025-02-28	1.3500	1.4400	1.350000	1.3900	+2.206%	194,653	-5.036%
2025-02-27	1.4900	1.5900	1.350000	1.3600	-9.333%	424,717	-2.941%
2025-02-26	1.3600	1.6000	1.352000	1.5000	+8.696%	506,477	-12.000%
2025-02-25	1.6500	1.6795	1.350000	1.3800	-18.343%	699,764	-4.348%
2025-02-24	1.9400	1.9400	1.630000	1.6900	-13.333%	653,150	-21.893%
2025-02-21	2.1600	2.3100	1.880000	1.9500	-14.847%	1,036,220	-32.308%
2025-02-20	2.4600	2.4782	2.210000	2.2900	-5.372%	694,102	-42.358%
2025-02-19	2.5500	2.6850	2.380000	2.4200	-3.968%	663,992	-45.455%
2025-02-18	2.6700	2.7400	2.490000	2.5200	-4.183%	589,772	-47.619%
2025-02-14	2.9500	2.9700	2.600000	2.6300	-8.362%	1,147,306	-49.810%
2025-02-13	3.0200	3.0950	2.845000	2.8700	-5.281%	589,713	-54.007%
2025-02-12	3.1450	3.1800	2.920000	3.0300	-7.903%	605,617	-56.436%
2025-02-11	3.2200	3.4748	3.050000	3.2900	+8.224%	1,657,252	-59.878%
2025-02-10	2.9200	3.2100	2.900000	3.0400	+4.828%	495,385	-56.579%
2025-02-07	3.0000	3.3500	2.860000	2.9000	-2.027%	854,501	-54.483%
2025-02-06	2.8800	3.0700	2.810000	2.9600	+3.136%	471,707	-55.405%
2025-02-05	2.9300	3.0300	2.820000	2.8700	-2.381%	338,491	-54.007%
2025-02-04	3.2700	3.3500	2.880000	2.9400	-11.976%	850,924	-55.102%
2025-02-03	3.0000	3.5794	2.950700	3.3400	-2.053%	796,580	-60.479%
2025-01-31	3.3900	3.7700	2.990000	3.4100	-6.831%	2,710,462	-61.290%
2025-01-30	2.7600	3.7700	2.760000	3.6600	+32.609%	3,241,014	-63.934%
2025-01-29	2.8000	2.9100	2.570000	2.7600	+1.845%	492,837	-52.174%
2025-01-28	2.5300	3.1699	2.500100	2.7100	+9.717%	1,143,690	-51.292%
2025-01-27	2.6500	2.7200	2.340000	2.4700	-10.182%	507,678	-46.559%
2025-01-24	2.9300	3.0000	2.610100	2.7500	-4.844%	629,992	-52.000%
2025-01-23	2.4900	2.9700	2.420100	2.8900	+14.229%	622,589	-54.325%
2025-01-22	2.5500	2.7500	2.354000	2.5300	+0.397%	737,820	-47.826%
2025-01-21	2.2900	2.6400	2.050000	2.5200	+13.514%	1,483,625	-47.619%
2025-01-17	1.9200	2.3400	1.860000	2.2200	+20.000%	1,367,934	-40.541%
2025-01-16	1.6200	1.8700	1.553600	1.8500	+16.352%	597,680	-28.649%
2025-01-15	1.6000	1.6200	1.485000	1.5900	+6.711%	196,591	-16.981%
2025-01-14	1.5100	1.5852	1.480000	1.4900	-0.667%	131,011	-11.409%
2025-01-13	1.5300	1.5300	1.410000	1.5000	-1.961%	192,477	-12.000%
2025-01-10	1.5000	1.5300	1.420000	1.5300	-0.649%	136,584	-13.725%
2025-01-08	1.5500	1.6200	1.510000	1.5400	-4.938%	128,086	-14.286%
2025-01-07	1.6200	1.6301	1.480000	1.6200	-1.220%	200,620	-18.519%
2025-01-06	1.7000	1.7400	1.610000	1.6400	-1.796%	187,071	-19.512%
2025-01-03	1.5600	1.6900	1.520000	1.6700	+6.369%	182,296	-20.958%
2025-01-02	1.5900	1.6480	1.550000	1.5700	+4.667%	117,486	-15.924%
2024-12-31	1.6200	1.6400	1.480000	1.5000	-7.975%	132,656	-12.000%
2024-12-30	1.7300	1.8182	1.620000	1.6300	-10.929%	270,876	-19.018%
2024-12-27	1.8900	1.9049	1.680000	1.8300	-4.188%	220,062	-27.869%
2024-12-26	1.8700	1.9100	1.730000	1.9100	+5.525%	285,266	-30.890%
2024-12-24	1.6400	1.8100	1.640000	1.8100	+11.728%	136,339	-27.072%
2024-12-23	1.7800	1.8071	1.620000	1.6200	-8.475%	222,199	-18.519%
2024-12-20	1.7900	1.9000	1.750000	1.7700	-1.667%	144,252	-25.424%
2024-12-19	2.0100	2.0999	1.750100	1.8000	-7.216%	238,248	-26.667%
2024-12-18	1.8500	2.2300	1.830000	1.9400	+6.011%	1,022,652	-31.959%
2024-12-17	1.8200	1.8900	1.750000	1.8300	-0.543%	199,676	-27.869%
2024-12-16	1.8500	1.9200	1.727000	1.8400	+6.358%	273,888	-28.261%
2024-12-13	1.9200	1.9699	1.560100	1.7300	-8.947%	1,295,653	-23.699%
2024-12-12	1.9000	1.9700	1.825300	1.9000	-2.062%	98,908	-30.526%
2024-12-11	1.7900	1.9700	1.740000	1.9400	+12.791%	249,610	-31.959%
2024-12-10	1.7700	1.7899	1.668200	1.7200	-1.714%	93,476	-23.256%
2024-12-09	1.9600	2.0100	1.750000	1.7500	-10.714%	164,425	-24.571%
2024-12-06	1.8100	2.0200	1.810000	1.9600	+8.889%	188,123	-32.653%
2024-12-05	2.0800	2.2200	1.800000	1.8000	-13.876%	275,854	-26.667%
2024-12-04	2.1000	2.1500	1.910100	2.0900	+1.456%	295,111	-36.842%
2024-12-03	2.0700	2.1200	1.910100	2.0600	-0.483%	135,327	-35.922%
2024-12-02	2.0800	2.1900	2.000000	2.0700	-2.358%	291,467	-36.232%
2024-11-29	1.9300	2.1600	1.850000	2.1200	+7.614%	201,044	-37.736%
2024-11-27	1.9100	2.0389	1.827100	1.9700	+8.242%	151,219	-32.995%
2024-11-26	1.8900	2.0000	1.770000	1.8200	-4.712%	169,500	-27.473%
2024-11-25	2.0200	2.1000	1.833800	1.9100	-7.282%	130,159	-30.890%
2024-11-22	1.9200	2.0800	1.830000	2.0600	+10.753%	190,177	-35.922%
2024-11-21	2.1300	2.1300	1.810000	1.8600	-8.374%	258,917	-29.032%
2024-11-20	1.9500	2.1600	1.950000	2.0300	+4.103%	301,734	-34.975%
2024-11-19	1.8700	2.0226	1.710000	1.9500	+12.069%	352,649	-32.308%
2024-11-18	1.9800	1.9800	1.700000	1.7400	-6.952%	241,486	-24.138%
2024-11-15	1.7900	1.9400	1.490000	1.8700	+3.889%	229,085	-29.412%
2024-11-14	1.9200	1.9300	1.770000	1.8000	-4.255%	151,288	-26.667%
2024-11-13	2.0200	2.1281	1.780000	1.8800	-6.931%	233,959	-29.787%
2024-11-12	2.0700	2.0700	1.830000	2.0200	-6.047%	433,356	-34.653%
2024-11-11	1.9000	2.2000	1.890000	2.1500	+16.848%	480,430	-38.605%
2024-11-08	1.8300	2.0000	1.820000	1.8400	+0.546%	268,937	-28.261%
2024-11-07	1.7000	1.9000	1.600000	1.8300	+5.172%	423,936	-27.869%
2024-11-06	1.6500	1.7793	1.630000	1.7400	+10.828%	386,434	-24.138%
2024-11-05	1.4000	1.6100	1.400000	1.5700	+13.768%	201,656	-15.924%
2024-11-04	1.4200	1.4700	1.320000	1.3800	-4.828%	117,197	-4.348%
2024-11-01	1.5800	1.6200	1.420000	1.4500	-8.805%	188,839	-8.966%
2024-10-31	1.7600	1.7600	1.260000	1.5900	-7.018%	498,953	-16.981%
2024-10-30	1.7500	1.7900	1.650000	1.7100	-5.000%	214,602	-22.807%
2024-10-29	1.7000	1.8608	1.610000	1.8000	+9.091%	599,610	-26.667%
2024-10-28	1.4900	1.7000	1.460000	1.6500	+10.000%	370,593	-20.000%
2024-10-25	1.4200	1.6500	1.390000	1.5000	+5.634%	376,618	-12.000%
2024-10-24	1.3100	1.4200	1.298600	1.4200	+8.397%	179,592	-7.042%
2024-10-23	1.2700	1.3100	1.170000	1.3100	+0.769%	159,231	+0.763%
2024-10-22	1.3000	1.3300	1.260000	1.3000	+1.563%	39,381	+1.538%
2024-10-21	1.2800	1.3500	1.220000	1.2800	-0.775%	80,129	+3.125%
2024-10-18	1.2300	1.3100	1.182800	1.2900	+6.612%	66,822	+2.326%
2024-10-17	1.2500	1.2600	1.120000	1.2100	-4.006%	58,414	+9.091%
2024-10-16	1.0900	1.3000	1.080000	1.2605	+17.804%	218,706	+4.720%
2024-10-15	1.0500	1.1200	1.050000	1.0700	0.000%	112,271	+23.364%
2024-10-14	1.0400	1.1027	1.015000	1.0700	+5.941%	86,938	+23.364%
2024-10-11	1.0000	1.0500	0.990100	1.0100	+2.020%	62,514	+30.693%
2024-10-10	0.9700	1.0310	0.960000	0.9900	-1.493%	19,270	+33.333%
2024-10-09	1.0100	1.0370	0.980000	1.0050	-1.471%	124,085	+31.343%
2024-10-08	1.0400	1.0799	1.000000	1.0200	-4.673%	61,500	+29.412%
2024-10-07	1.0900	1.1212	1.010000	1.0700	-0.926%	58,150	+23.364%
2024-10-04	1.1000	1.1300	1.080000	1.0800	-0.917%	57,527	+22.222%
2024-10-03	1.1100	1.1500	1.090000	1.0900	-0.909%	59,792	+21.101%
2024-10-02	1.1600	1.1800	1.100000	1.1000	-5.172%	55,349	+20.000%
2024-10-01	1.1600	1.2294	1.100000	1.1600	+1.754%	48,040	+13.793%
2024-09-30	1.1900	1.2500	1.140000	1.1400	-10.236%	65,088	+15.789%
2024-09-27	1.1800	1.2700	1.120800	1.2700	+9.483%	27,254	+3.937%
2024-09-26	1.1100	1.1800	1.110000	1.1600	+4.505%	42,792	+13.793%
2024-09-25	1.1400	1.1400	1.110000	1.1100	-3.478%	22,437	+18.919%
2024-09-24	1.0900	1.1900	1.050000	1.1500	+4.545%	63,885	+14.783%
2024-09-23	1.1400	1.1799	1.100000	1.1000	-4.348%	60,934	+20.000%
2024-09-20	1.2000	1.2300	1.110000	1.1500	-3.361%	54,338	+14.783%
2024-09-19	1.2700	1.2700	1.170100	1.1900	+1.709%	91,503	+10.924%
2024-09-18	1.1800	1.2380	1.150000	1.1700	-2.092%	17,756	+12.821%
2024-09-17	1.1400	1.2200	1.140000	1.1950	+3.913%	25,268	+10.460%
2024-09-16	1.1600	1.1800	1.100000	1.1500	-2.542%	56,166	+14.783%
2024-09-13	1.1800	1.2264	1.160000	1.1800	-1.667%	52,822	+11.864%
2024-09-12	1.2000	1.2399	1.180000	1.2000	+3.448%	24,982	+10.000%
2024-09-11	1.1700	1.2000	1.138800	1.1600	-0.855%	38,246	+13.793%
2024-09-10	1.2500	1.2500	1.140000	1.1700	-2.500%	30,152	+12.821%
2024-09-09	1.1300	1.2100	1.130000	1.2000	+9.091%	76,676	+10.000%
2024-09-06	1.1200	1.1586	1.090000	1.1000	-0.901%	40,307	+20.000%
2024-09-05	1.2100	1.2200	1.100000	1.1100	-5.128%	60,287	+18.919%
2024-09-04	1.2700	1.2700	1.140000	1.1700	-0.847%	38,243	+12.821%
2024-09-03	1.2700	1.2700	1.100000	1.1800	-6.349%	63,093	+11.864%
2024-08-30	1.3400	1.3400	1.240000	1.2600	-4.545%	20,030	+4.762%
2024-08-29	1.3400	1.3600	1.280000	1.3200	-1.493%	36,527	0.000%
2024-08-28	1.3900	1.3900	1.295000	1.3400	-2.899%	64,749	-1.493%
2024-08-27	1.4300	1.4300	1.350000	1.3800	-4.167%	49,761	-4.348%
2024-08-26	1.4300	1.5200	1.400000	1.4400	-0.690%	83,406	-8.333%
2024-08-23	1.2762	1.4800	1.276200	1.4500	+16.000%	127,731	-8.966%
2024-08-22	1.2400	1.2800	1.200000	1.2500	+0.806%	31,563	+5.600%
2024-08-21	1.1200	1.2800	1.120000	1.2400	+10.714%	150,324	+6.452%
2024-08-20	1.1300	1.1900	1.100000	1.1200	+0.901%	52,769	+17.857%
2024-08-19	1.1200	1.1409	1.080000	1.1100	-0.893%	34,114	+18.919%
2024-08-16	1.0800	1.1793	1.080000	1.1200	-3.863%	38,395	+17.857%
2024-08-15	1.1300	1.2900	1.100000	1.1650	+3.097%	25,639	+13.305%
2024-08-14	1.1300	1.3400	1.120100	1.1300	-6.612%	32,567	+16.814%
2024-08-13	1.1100	1.2400	1.090000	1.2100	+9.009%	79,439	+9.091%
2024-08-12	1.1100	1.1500	1.070000	1.1100	+0.452%	65,333	+18.919%
2024-08-09	1.1500	1.1500	1.100000	1.1050	-2.643%	25,168	+19.457%
2024-08-08	1.0300	1.1600	1.030000	1.1350	+9.135%	79,404	+16.300%
2024-08-07	1.1900	1.2500	1.010000	1.0400	-5.455%	80,848	+26.923%
2024-08-06	1.0500	1.1700	1.050000	1.1000	+8.911%	82,114	+20.000%
2024-08-05	1.0200	1.0900	0.840000	1.0100	-17.886%	183,292	+30.693%
2024-08-02	1.2500	1.3050	1.140000	1.2300	-5.385%	57,778	+7.317%
2024-08-01	1.3500	1.3828	1.250000	1.3000	-3.704%	84,881	+1.538%
2024-07-31	1.3400	1.4100	1.310100	1.3500	+0.746%	64,188	-2.222%
2024-07-30	1.3800	1.4100	1.320000	1.3400	-2.190%	37,527	-1.493%
2024-07-29	1.4800	1.5200	1.350000	1.3700	-2.837%	57,128	-3.650%
2024-07-26	1.3601	1.4353	1.360000	1.4100	+5.224%	71,647	-6.383%
2024-07-25	1.3200	1.3899	1.300000	1.3400	-2.190%	26,517	-1.493%
2024-07-24	1.4000	1.4100	1.370000	1.3700	-1.792%	38,471	-3.650%
2024-07-23	1.4200	1.4900	1.380000	1.3950	-2.448%	61,221	-5.376%
2024-07-22	1.4600	1.5400	1.410000	1.4300	-1.379%	88,126	-7.692%
2024-07-19	1.3600	1.5325	1.330000	1.4500	+5.072%	149,441	-8.966%
2024-07-18	1.4900	1.5600	1.360000	1.3800	-7.383%	87,422	-4.348%
2024-07-17	1.5800	1.6980	1.330000	1.4900	-1.974%	261,799	-11.409%
2024-07-16	1.4400	1.5900	1.440000	1.5200	+3.401%	139,226	-13.158%
2024-07-15	1.3800	1.5500	1.350000	1.4700	+8.088%	299,917	-10.204%
2024-07-12	1.3100	1.3900	1.310000	1.3600	+3.030%	43,318	-2.941%
2024-07-11	1.3700	1.3899	1.300000	1.3200	-0.752%	24,859	0.000%
2024-07-10	1.2700	1.4200	1.260000	1.3300	+4.724%	125,881	-0.752%
2024-07-09	1.2900	1.3400	1.270000	1.2700	-3.053%	49,753	+3.937%
2024-07-08	1.3400	1.3900	1.300000	1.3100	-3.321%	51,658	+0.763%
2024-07-05	1.3000	1.3900	1.260000	1.3550	-0.368%	136,960	-2.583%
2024-07-03	1.3500	1.4200	1.350000	1.3600	-2.158%	49,115	-2.941%
2024-07-02	1.3800	1.4729	1.290000	1.3900	+2.963%	191,261	-5.036%
2024-07-01	1.2800	1.4000	1.280000	1.3500	+5.469%	59,672	-2.222%
2024-06-28	1.4900	1.4900	1.280000	1.2800	-11.111%	89,586	+3.125%
2024-06-27	1.3000	1.4600	1.270000	1.4400	+11.628%	141,291	-8.333%
2024-06-26	1.3200	1.3800	1.270000	1.2900	-3.008%	105,020	+2.326%
2024-06-25	1.2600	1.3800	1.260000	1.3300	+5.556%	53,815	-0.752%
2024-06-24	1.3300	1.3700	1.240000	1.2600	-5.970%	82,205	+4.762%
2024-06-21	1.3900	1.3950	1.320000	1.3400	-4.965%	63,238	-1.493%
2024-06-20	1.4500	1.4500	1.370000	1.4100	0.000%	119,983	-6.383%
2024-06-18	1.4500	1.4900	1.400000	1.4100	-4.730%	72,964	-6.383%
2024-06-17	1.3200	1.4800	1.320000	1.4800	+11.278%	173,082	-10.811%
2024-06-14	1.4200	1.6000	1.330000	1.3300	-6.993%	81,652	-0.752%
2024-06-13	1.4500	1.4800	1.360100	1.4300	+2.878%	113,502	-7.692%
2024-06-12	1.3200	1.5100	1.320000	1.3900	+5.303%	138,527	-5.036%
2024-06-11	1.3400	1.3850	1.290000	1.3200	0.000%	159,532	0.000%
2024-06-10	1.2800	1.3200	1.270000	1.3200	-0.752%	30,063	0.000%
2024-06-07	1.3200	1.3690	1.270000	1.3300	0.000%	41,131	-0.752%
2024-06-06	1.3000	1.4000	1.260100	1.3300	+2.308%	91,623	-0.752%
2024-06-05	1.3500	1.3500	1.240000	1.3000	-0.763%	32,587	+1.538%
2024-06-04	1.2800	1.3138	1.230000	1.3100	+5.645%	75,722	+0.763%
2024-06-03	1.3000	1.3400	1.240000	1.2400	-6.061%	63,967	+6.452%
2024-05-31	1.2500	1.3299	1.250000	1.3200	+3.937%	27,311	0.000%
2024-05-30	1.3200	1.3200	1.260000	1.2700	-4.511%	28,086	+3.937%
2024-05-29	1.2900	1.3500	1.280000	1.3300	-0.746%	47,782	-0.752%
2024-05-28	1.2800	1.3600	1.280000	1.3400	+3.077%	38,721	-1.493%
2024-05-24	1.3500	1.3600	1.270000	1.3000	-4.412%	57,959	+1.538%
2024-05-23	1.3600	1.3658	1.300000	1.3600	+1.493%	32,010	-2.941%
2024-05-22	1.4200	1.4598	1.320000	1.3400	-6.944%	102,787	-1.493%
2024-05-21	1.4200	1.4800	1.398500	1.4400	-2.703%	41,205	-8.333%
2024-05-20	1.4200	1.5500	1.410000	1.4800	+4.225%	61,802	-10.811%
2024-05-17	1.4500	1.4700	1.400200	1.4200	+0.688%	24,247	-7.042%
2024-05-16	1.4900	1.4900	1.377400	1.4103	-2.738%	46,225	-6.403%
2024-05-15	1.2900	1.4500	1.290000	1.4500	+9.848%	37,011	-8.966%
2024-05-14	1.5300	1.5300	1.320000	1.3200	-0.752%	24,710	0.000%
2024-05-13	1.3500	1.5042	1.295000	1.3300	-1.481%	20,747	-0.752%
2024-05-10	1.4600	1.5100	1.271300	1.3500	-4.930%	59,523	-2.222%
2024-05-09	1.4800	1.5100	1.376800	1.4200	-2.069%	19,200	-7.042%
2024-05-08	1.4100	1.5900	1.400000	1.4500	-1.361%	53,343	-8.966%
2024-05-07	1.5200	1.5222	1.440000	1.4700	-7.547%	39,652	-10.204%
2024-05-06	1.6200	1.6900	1.480000	1.5900	0.000%	63,995	-16.981%
2024-05-03	1.5200	1.7300	1.501500	1.5900	+3.922%	111,519	-16.981%
2024-05-02	1.3599	1.5800	1.257600	1.5300	+22.400%	141,363	-13.725%
2024-05-01	1.2401	1.3100	1.160900	1.2500	+2.459%	66,551	+5.600%
2024-04-30	1.3400	1.4000	1.200000	1.2200	-8.955%	51,400	+8.197%
2024-04-29	1.3800	1.4100	1.310000	1.3400	-2.899%	21,847	-1.493%
2024-04-26	1.3600	1.4200	1.330000	1.3800	+4.545%	45,760	-4.348%
2024-04-25	1.3000	1.4125	1.260000	1.3200	-5.714%	47,320	0.000%
2024-04-24	1.4100	1.4400	1.320000	1.4000	+1.449%	25,921	-5.714%
2024-04-23	1.3600	1.4600	1.360000	1.3800	-1.429%	73,415	-4.348%
2024-04-22	1.2600	1.4300	1.229700	1.4000	+10.236%	66,074	-5.714%
2024-04-19	1.2600	1.3400	1.220000	1.2700	-0.781%	52,630	+3.937%
2024-04-18	1.2200	1.3099	1.170000	1.2800	+4.918%	51,759	+3.125%
2024-04-17	1.1600	1.2300	1.120000	1.2200	+6.087%	22,989	+8.197%
2024-04-16	1.1900	1.2399	1.120000	1.1500	-4.959%	60,638	+14.783%
2024-04-15	1.2100	1.3399	1.200000	1.2100	-3.200%	58,066	+9.091%
2024-04-12	1.3400	1.3400	1.205700	1.2500	-7.407%	157,213	+5.600%
2024-04-11	1.3600	1.3800	1.345000	1.3500	-2.174%	59,478	-2.222%
2024-04-10	1.4000	1.4199	1.350000	1.3800	-2.817%	34,807	-4.348%
2024-04-09	1.3700	1.4400	1.350000	1.4200	+1.429%	74,584	-7.042%
2024-04-08	1.4800	1.4800	1.370100	1.4000	-3.448%	30,377	-5.714%
2024-04-05	1.4563	1.5000	1.320000	1.4500	-1.361%	62,948	-8.966%
2024-04-04	1.5000	1.6200	1.461900	1.4700	-5.161%	84,247	-10.204%
2024-04-03	1.3500	1.6900	1.350000	1.5500	+5.442%	125,681	-14.839%
2024-04-02	1.4800	1.4800	1.380000	1.4700	+2.797%	78,333	-10.204%
2024-04-01	1.5200	1.5200	1.410000	1.4300	-2.055%	57,097	-7.692%
2024-03-28	1.3900	1.4600	1.350000	1.4600	+7.353%	209,080	-9.589%
2024-03-27	1.3800	1.4000	1.340100	1.3600	-2.857%	71,559	-2.941%
2024-03-26	1.3601	1.4400	1.350000	1.4000	+2.941%	72,141	-5.714%
2024-03-25	1.3200	1.4400	1.245000	1.3600	-0.730%	77,133	-2.941%
2024-03-22	1.4000	1.4000	1.323400	1.3700	-2.143%	40,547	-3.650%
2024-03-21	1.4900	1.5100	1.360000	1.4000	-6.040%	72,617	-5.714%
2024-03-20	1.3800	1.5300	1.380000	1.4900	+4.196%	87,662	-11.409%
2024-03-19	1.3600	1.4400	1.250000	1.4300	+2.143%	51,611	-7.692%
2024-03-18	1.3000	1.4000	1.280000	1.4000	+3.704%	72,771	-5.714%
2024-03-15	1.3000	1.4099	1.150000	1.3500	+5.469%	138,298	-2.222%
2024-03-14	1.4100	1.4100	1.260000	1.2800	-9.220%	97,818	+3.125%
2024-03-13	1.3800	1.5000	1.290000	1.4100	+2.174%	138,048	-6.383%
2024-03-12	1.4000	1.4674	1.360000	1.3800	-3.497%	140,798	-4.348%
2024-03-11	1.5600	1.6000	1.390000	1.4300	-7.143%	212,830	-7.692%
2024-03-08	1.6000	1.6900	1.480100	1.5400	-2.532%	198,943	-14.286%
2024-03-07	1.5200	1.6000	1.460000	1.5800	+3.268%	131,599	-16.456%
2024-03-06	1.4500	1.5900	1.440000	1.5300	+4.795%	81,524	-13.725%
2024-03-05	1.5800	1.6000	1.390000	1.4600	-8.176%	211,179	-9.589%
2024-03-04	1.8100	1.8100	1.510500	1.5900	-5.917%	238,257	-16.981%
2024-03-01	1.7300	1.7300	1.550000	1.6900	+3.681%	128,258	-21.893%
2024-02-29	1.7600	1.8000	1.550000	1.6300	-6.322%	255,901	-19.018%
2024-02-28	1.9200	1.9800	1.690000	1.7400	-6.952%	291,617	-24.138%
2024-02-27	1.9000	2.0200	1.840000	1.8700	-1.058%	116,871	-29.412%
2024-02-26	1.6800	1.9000	1.661000	1.8900	+15.951%	212,419	-30.159%
2024-02-23	1.6700	1.7500	1.620000	1.6300	-4.678%	62,414	-19.018%
2024-02-22	1.8000	1.8100	1.700000	1.7100	-4.469%	97,066	-22.807%
2024-02-21	1.8000	1.8000	1.710000	1.7900	-1.105%	66,288	-26.257%
2024-02-20	1.9000	1.9000	1.761000	1.8100	-5.729%	107,417	-27.072%
2024-02-16	1.9100	2.0500	1.790000	1.9200	-2.041%	300,657	-31.250%
2024-02-15	2.0900	2.0900	1.870000	1.9600	-4.390%	152,423	-32.653%
2024-02-14	1.9200	2.1000	1.920000	2.0500	+9.043%	127,489	-35.610%
2024-02-13	1.9600	1.9799	1.823700	1.8800	-8.293%	102,390	-29.787%
2024-02-12	2.1100	2.2400	1.970000	2.0500	-2.844%	371,117	-35.610%
2024-02-09	2.0500	2.1100	1.950000	2.1100	+5.500%	175,541	-37.441%
2024-02-08	1.7500	2.0000	1.750000	2.0000	+12.360%	177,158	-34.000%
2024-02-07	1.7300	1.8100	1.580000	1.7800	+0.565%	216,840	-25.843%
2024-02-06	1.7200	1.8000	1.650000	1.7700	+0.568%	71,026	-25.424%
2024-02-05	1.7200	1.7736	1.646800	1.7600	+1.734%	50,205	-25.000%
2024-02-02	1.8000	1.8500	1.690000	1.7300	-1.143%	115,974	-23.699%
2024-02-01	1.7100	1.8600	1.710000	1.7500	-1.130%	57,359	-24.571%
2024-01-31	1.7500	1.8800	1.680000	1.7700	-3.279%	68,210	-25.424%
2024-01-30	1.9300	1.9400	1.760100	1.8300	-4.687%	135,619	-27.869%
2024-01-29	1.8400	1.9200	1.750000	1.9200	+7.263%	201,511	-31.250%
2024-01-26	1.4500	1.8000	1.450000	1.7900	+26.056%	194,939	-26.257%
2024-01-25	1.3700	1.4834	1.370000	1.4200	+0.709%	47,737	-7.042%
2024-01-24	1.4300	1.5900	1.370000	1.4100	0.000%	119,552	-6.383%
2024-01-23	1.4400	1.4800	1.380000	1.4100	-2.083%	96,045	-6.383%
2024-01-22	1.3600	1.5300	1.360000	1.4400	+2.128%	113,542	-8.333%
2024-01-19	1.4500	1.5000	1.275000	1.4100	+0.714%	181,265	-6.383%
2024-01-18	1.5200	1.5900	1.400000	1.4000	-7.895%	190,116	-5.714%
2024-01-17	1.5000	1.5400	1.460000	1.5200	+1.333%	121,736	-13.158%
2024-01-16	1.6500	1.6500	1.450100	1.5000	-3.846%	215,849	-12.000%
2024-01-12	1.7600	1.7608	1.550000	1.5600	-11.364%	264,700	-15.385%
2024-01-11	1.9500	1.9900	1.740000	1.7600	-3.825%	422,919	-25.000%
2024-01-10	2.0400	2.0400	1.790000	1.8300	-6.154%	642,289	-27.869%
2024-01-09	2.0800	2.1400	1.915000	1.9500	-2.500%	238,051	-32.308%
2024-01-08	1.9700	2.0800	1.900000	2.0000	+3.627%	427,144	-34.000%
2024-01-05	2.2300	2.2300	1.920000	1.9300	-12.670%	232,682	-31.606%
2024-01-04	2.2800	2.4000	2.180000	2.2100	+0.455%	226,732	-40.271%
2024-01-03	2.1700	2.2900	2.000000	2.2000	-4.762%	344,481	-40.000%
2024-01-02	2.4800	2.4900	2.206200	2.3100	+0.873%	645,992	-42.857%
2023-12-29	2.2000	2.4400	2.200000	2.2900	+5.046%	951,482	-42.358%
2023-12-28	2.4100	2.4400	2.160000	2.1800	-12.800%	814,618	-39.450%
2023-12-27	2.1300	2.5400	2.060000	2.5000	+19.617%	1,647,294	-47.200%
2023-12-26	1.9100	2.2200	1.820100	2.0900	+15.470%	1,209,656	-36.842%
2023-12-22	1.6400	1.8168	1.640000	1.8100	+11.043%	559,921	-27.072%
2023-12-21	1.7000	1.7300	1.540000	1.6300	+1.242%	222,094	-19.018%
2023-12-20	1.6500	1.7000	1.550000	1.6100	0.000%	278,448	-18.012%
2023-12-19	1.5500	1.6900	1.531000	1.6100	+5.921%	264,384	-18.012%
2023-12-18	1.4100	1.5348	1.382000	1.5200	+7.042%	189,584	-13.158%
2023-12-15	1.3900	1.4700	1.290000	1.4200	+2.158%	208,252	-7.042%
2023-12-14	1.1900	1.3900	1.080000	1.3900	+18.803%	370,435	-5.036%
2023-12-13	1.2200	1.2862	1.068700	1.1700	-4.098%	718,379	+12.821%
2023-12-12	1.3450	1.3450	1.190000	1.2200	-3.175%	179,063	+8.197%
2023-12-11	1.4100	1.4399	1.230100	1.2600	-14.865%	175,198	+4.762%
2023-12-08	1.5000	1.5610	1.400000	1.4800	-0.671%	258,413	-10.811%
2023-12-07	1.4800	1.5100	1.420000	1.4900	+0.676%	103,979	-11.409%
2023-12-06	1.6500	1.6500	1.430000	1.4800	-8.642%	269,596	-10.811%
2023-12-05	1.7400	1.7600	1.495500	1.6200	-6.358%	332,848	-18.519%
2023-12-04	1.6700	1.7400	1.650000	1.7300	+6.790%	149,610	-23.699%
2023-12-01	1.4300	1.6699	1.370000	1.6200	+13.287%	141,695	-18.519%
2023-11-30	1.5300	1.5300	1.410000	1.4300	-5.298%	81,635	-7.692%
2023-11-29	1.5500	1.5700	1.390000	1.5100	-0.658%	114,024	-12.583%
2023-11-28	1.3900	1.5600	1.350000	1.5200	+7.801%	135,907	-13.158%
2023-11-27	1.3000	1.4177	1.270000	1.4100	+2.920%	77,547	-6.383%
2023-11-24	1.3200	1.3700	1.260000	1.3700	+3.788%	78,244	-3.650%
2023-11-22	1.2800	1.3200	1.180000	1.3200	0.000%	38,013	0.000%
2023-11-21	1.3100	1.3200	1.230000	1.3200	-1.493%	53,842	0.000%
2023-11-20	1.2700	1.3900	1.270000	1.3400	+3.077%	46,100	-1.493%
2023-11-17	1.2400	1.3000	1.200000	1.3000	+2.362%	18,744	+1.538%
2023-11-16	1.2500	1.2963	1.180000	1.2700	-0.781%	67,493	+3.937%
2023-11-15	1.1800	1.2800	1.140000	1.2800	+8.475%	47,077	+3.125%
2023-11-14	1.2100	1.3094	1.130000	1.1800	-9.231%	38,560	+11.864%
2023-11-13	1.2400	1.3000	1.192000	1.3000	0.000%	69,835	+1.538%
2023-11-10	1.3400	1.3400	1.150000	1.3000	-2.256%	176,005	+1.538%
2023-11-09	1.3200	1.4200	1.264900	1.3300	+3.101%	93,332	-0.752%
2023-11-08	1.3800	1.3800	1.250000	1.2900	-3.731%	35,116	+2.326%
2023-11-07	1.2300	1.3600	1.230000	1.3400	+4.688%	40,473	-1.493%
2023-11-06	1.3300	1.4200	1.220000	1.2800	-5.882%	31,220	+3.125%
2023-11-03	1.3500	1.4300	1.300000	1.3600	+1.493%	81,229	-2.941%
2023-11-02	1.2800	1.3900	1.260000	1.3400	+3.077%	80,468	-1.493%
2023-11-01	1.2600	1.3200	1.260000	1.3000	+3.175%	22,339	+1.538%
2023-10-31	1.2500	1.3500	1.210000	1.2600	-1.563%	37,288	+4.762%
2023-10-30	1.2200	1.3600	1.210000	1.2800	+2.400%	37,096	+3.125%
2023-10-27	1.2800	1.3400	1.190000	1.2500	-3.101%	54,163	+5.600%
2023-10-26	1.2800	1.3691	1.200000	1.2900	-9.155%	90,321	+2.326%
2023-10-25	1.4700	1.4900	1.350000	1.4200	-3.401%	127,621	-7.042%
2023-10-24	1.4200	1.6800	1.180000	1.4700	+16.667%	594,075	-10.204%
2023-10-23	1.1100	1.3200	1.110000	1.2600	+10.526%	134,664	+4.762%
2023-10-20	1.0300	1.1954	0.990000	1.1400	+8.571%	141,118	+15.789%
2023-10-19	1.0300	1.0500	0.990000	1.0500	+1.942%	30,082	+25.714%
2023-10-18	1.0279	1.0300	0.960000	1.0300	-1.905%	22,002	+28.155%
2023-10-17	1.0300	1.0800	1.010000	1.0500	-2.778%	31,127	+25.714%
2023-10-16	1.0300	1.0881	1.010000	1.0800	+4.854%	75,807	+22.222%
2023-10-13	0.9700	1.0300	0.970000	1.0300	+3.000%	11,447	+28.155%
2023-10-12	1.0300	1.0599	0.950000	1.0000	-6.542%	26,442	+32.000%
2023-10-11	1.0900	1.0900	0.978900	1.0700	-1.835%	51,796	+23.364%
2023-10-10	1.0400	1.1294	1.030000	1.0900	+1.869%	47,551	+21.101%
2023-10-09	1.0600	1.0800	0.990100	1.0700	+0.943%	40,428	+23.364%
2023-10-06	1.0000	1.0900	0.980000	1.0600	+2.913%	57,119	+24.528%
2023-10-05	1.0200	1.0300	0.980000	1.0300	-0.962%	14,692	+28.155%
2023-10-04	1.0200	1.0494	0.941900	1.0400	+0.971%	20,509	+26.923%
2023-10-03	1.1000	1.1000	0.990000	1.0300	-8.850%	50,949	+28.155%
2023-10-02	1.1500	1.1500	1.041000	1.1300	+6.604%	47,636	+16.814%
2023-09-29	1.0900	1.0900	1.000000	1.0600	+1.923%	29,652	+24.528%
2023-09-28	0.9600	1.1100	0.897800	1.0400	+10.638%	44,672	+26.923%
2023-09-27	0.8999	0.9900	0.870001	0.9400	+5.228%	62,372	+40.426%
2023-09-26	0.8600	0.8999	0.825500	0.8933	+0.484%	17,778	+47.767%
2023-09-25	0.8518	0.8999	0.820000	0.8890	-0.112%	60,749	+48.481%

.dark-mode .glqDNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glqDNJ{ color: #333333; background-color: white; border: 2px solid #333333; }DGHIDigi Power X Inc. Subordinate Voting Sharesstock NASDAQ

DGHI
Digi Power X Inc. Subordinate Voting Shares
stock NASDAQ