NASDAQ:DGXX | Historical Stock Price | Digi Power X Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$0.68$1.35$2.70$5.37$10.682021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.29$2.29951,500——
2023-12-28$2.18$2.18814,600——
2023-12-27$2.50$2.501,647,300——
2023-12-26$2.09$2.091,209,700——
2023-12-22$1.81$1.81559,900——
2023-12-21$1.63$1.63222,100——
2023-12-20$1.61$1.61278,400——
2023-12-19$1.61$1.61264,200——
2023-12-18$1.52$1.52189,400——
2023-12-15$1.42$1.42208,300——
2023-12-14$1.39$1.39370,400——
2023-12-13$1.17$1.17718,400——
2023-12-12$1.22$1.22179,100——
2023-12-11$1.26$1.26175,200——
2023-12-08$1.48$1.48258,300——
2023-12-07$1.49$1.49104,000——
2023-12-06$1.48$1.48269,600——
2023-12-05$1.62$1.62332,800——
2023-12-04$1.73$1.73149,600——
2023-12-01$1.62$1.62141,700——
2023-11-30$1.43$1.4381,600——
2023-11-29$1.51$1.51114,000——
2023-11-28$1.52$1.52135,900——
2023-11-27$1.41$1.4177,500——
2023-11-24$1.37$1.3778,200——
2023-11-22$1.32$1.3238,000——
2023-11-21$1.32$1.3253,800——
2023-11-20$1.34$1.3446,100——
2023-11-17$1.30$1.3018,700——
2023-11-16$1.27$1.2767,500——
2023-11-15$1.28$1.2847,000——
2023-11-14$1.18$1.1838,600——
2023-11-13$1.30$1.3069,800——
2023-11-10$1.30$1.30176,000——
2023-11-09$1.33$1.3393,300——
2023-11-08$1.29$1.2935,100——
2023-11-07$1.34$1.3440,500——
2023-11-06$1.28$1.2831,200——
2023-11-03$1.36$1.3681,200——
2023-11-02$1.34$1.3480,400——
2023-11-01$1.30$1.3022,300——
2023-10-31$1.26$1.2637,300——
2023-10-30$1.28$1.2837,100——
2023-10-27$1.25$1.2554,200——
2023-10-26$1.29$1.2990,300——
2023-10-25$1.42$1.42127,600——
2023-10-24$1.47$1.47593,900——
2023-10-23$1.26$1.26134,700——
2023-10-20$1.14$1.14141,100——
2023-10-19$1.05$1.0530,000——
2023-10-18$1.03$1.0322,000——
2023-10-17$1.05$1.0531,100——
2023-10-16$1.08$1.0875,800——
2023-10-13$1.03$1.0311,400——
2023-10-12$1.00$1.0026,400——
2023-10-11$1.07$1.0751,800——
2023-10-10$1.09$1.0947,500——
2023-10-09$1.07$1.0740,400——
2023-10-06$1.06$1.0657,100——
2023-10-05$1.03$1.0314,700——
2023-10-04$1.04$1.0420,400——
2023-10-03$1.03$1.0350,900——
2023-10-02$1.13$1.1347,600——
2023-09-29$1.06$1.0629,700——
2023-09-28$1.04$1.0444,700——
2023-09-27$0.94$0.9462,300——
2023-09-26$0.89$0.8917,800——
2023-09-25$0.89$0.8960,700——
2023-09-22$0.89$0.8992,500——
2023-09-21$0.96$0.9643,800——
2023-09-20$1.04$1.048,700——
2023-09-19$1.07$1.0769,200——
2023-09-18$1.07$1.0763,400——
2023-09-15$1.03$1.0320,500——
2023-09-14$1.03$1.0349,000——
2023-09-13$0.96$0.9617,000——
2023-09-12$0.94$0.9491,100——
2023-09-11$0.98$0.98156,100——
2023-09-08$1.00$1.0044,900——
2023-09-07$1.03$1.0360,600——
2023-09-06$1.00$1.0095,100——
2023-09-05$1.04$1.0490,800——
2023-09-01$1.07$1.0788,000——
2023-08-31$1.06$1.0666,800——
2023-08-30$0.99$0.99195,900——
2023-08-29$0.95$0.95584,600——
2023-08-28$0.95$0.95108,600——
2023-08-25$0.98$0.98407,700——
2023-08-24$1.10$1.10155,300——
2023-08-23$1.18$1.18183,200——
2023-08-22$1.18$1.1850,300——
2023-08-21$1.24$1.24124,800——
2023-08-18$1.34$1.34159,200——
2023-08-17$1.48$1.4876,100——
2023-08-16$1.47$1.4770,400——
2023-08-15$1.56$1.5647,800——
2023-08-14$1.64$1.6435,700——
2023-08-11$1.60$1.6061,000——
2023-08-10$1.52$1.5250,000——
2023-08-09$1.56$1.56108,000——
2023-08-08$1.63$1.63124,800——
2023-08-07$1.59$1.5982,900——
2023-08-04$1.70$1.7047,300——
2023-08-03$1.77$1.7720,500——
2023-08-02$1.80$1.8077,000——
2023-08-01$1.86$1.8686,400——
2023-07-31$1.91$1.9134,600——
2023-07-28$1.92$1.9274,100——
2023-07-27$1.90$1.9046,800——
2023-07-26$2.01$2.0165,300——
2023-07-25$1.99$1.9951,000——
2023-07-24$1.95$1.9546,800——
2023-07-21$1.94$1.94208,200——
2023-07-20$2.08$2.0873,000——
2023-07-19$2.23$2.23114,800——
2023-07-18$2.29$2.29119,500——
2023-07-17$2.21$2.21130,000——
2023-07-14$2.23$2.23307,500——
2023-07-13$2.47$2.47483,900——
2023-07-12$2.24$2.24309,100——
2023-07-11$2.05$2.05172,000——
2023-07-10$2.03$2.03165,000——
2023-07-07$1.99$1.99293,300——
2023-07-06$1.83$1.8370,600——
2023-07-05$1.87$1.87168,400——
2023-07-03$1.84$1.8458,500——
2023-06-30$1.80$1.8048,600——
2023-06-29$1.86$1.86227,200——
2023-06-28$1.72$1.7230,400——
2023-06-27$1.75$1.7531,500——
2023-06-26$1.68$1.6843,800——
2023-06-23$1.73$1.73105,200——
2023-06-22$1.70$1.7055,700——
2023-06-21$1.78$1.7895,200——
2023-06-20$1.65$1.65114,500——
2023-06-16$1.48$1.4871,300——
2023-06-15$1.40$1.4053,600——
2023-06-14$1.46$1.4628,700——
2023-06-13$1.40$1.4058,400——
2023-06-12$1.49$1.4958,300——
2023-06-09$1.47$1.4710,000——
2023-06-08$1.46$1.4610,100——
2023-06-07$1.46$1.4630,900——
2023-06-06$1.45$1.4528,600——
2023-06-05$1.44$1.4443,800——
2023-06-02$1.47$1.4761,700——
2023-06-01$1.52$1.5220,100——
2023-05-31$1.51$1.5145,300——
2023-05-30$1.52$1.5267,100——
2023-05-26$1.52$1.52167,500——
2023-05-25$1.58$1.5838,300——
2023-05-24$1.57$1.5714,800——
2023-05-23$1.63$1.6323,400——
2023-05-22$1.66$1.6624,600——
2023-05-19$1.63$1.6340,800——
2023-05-18$1.58$1.58153,500——
2023-05-17$1.53$1.53101,100——
2023-05-16$1.49$1.4947,600——
2023-05-15$1.52$1.5282,400——
2023-05-12$1.50$1.5066,000——
2023-05-11$1.61$1.6172,900——
2023-05-10$1.69$1.6949,800——
2023-05-09$1.66$1.6659,300——
2023-05-08$1.62$1.6235,900——
2023-05-05$1.73$1.7333,900——
2023-05-04$1.65$1.6526,800——
2023-05-03$1.66$1.6644,400——
2023-05-02$1.69$1.6938,900——
2023-05-01$1.52$1.5288,000——
2023-04-28$1.72$1.7240,000——
2023-04-27$1.72$1.7251,100——
2023-04-26$1.65$1.6573,300——
2023-04-25$1.57$1.5748,300——
2023-04-24$1.65$1.6535,000——
2023-04-21$1.60$1.6098,700——
2023-04-20$1.75$1.7570,700——
2023-04-19$1.86$1.86144,800——
2023-04-18$2.08$2.08209,500——
2023-04-17$1.91$1.91105,600——
2023-04-14$1.90$1.90274,300——
2023-04-13$1.85$1.85266,600——
2023-04-12$1.65$1.6596,800——
2023-04-11$1.73$1.73352,300——
2023-04-10$1.63$1.63152,400——
2023-04-06$1.57$1.5788,700——
2023-04-05$1.49$1.4944,700——
2023-04-04$1.51$1.5169,600——
2023-04-03$1.52$1.52114,300——
2023-03-31$1.66$1.66111,700——
2023-03-30$1.60$1.60107,900——
2023-03-29$1.52$1.52143,300——
2023-03-28$1.45$1.4521,600——
2023-03-27$1.44$1.4443,300——
2023-03-24$1.47$1.4752,700——
2023-03-23$1.52$1.5264,300——
2023-03-22$1.43$1.43135,400——
2023-03-21$1.58$1.58115,700——
2023-03-20$1.60$1.60107,700——
2023-03-17$1.63$1.6377,600——
2023-03-16$1.54$1.5420,000——
2023-03-15$1.49$1.4929,900——
2023-03-14$1.55$1.55181,500——
2023-03-13$1.37$1.37182,800——
2023-03-10$1.14$1.1475,900——
2023-03-09$1.13$1.13109,300——
2023-03-08$1.26$1.2674,400——
2023-03-07$1.25$1.2562,200——
2023-03-06$1.27$1.2719,800——
2023-03-03$1.29$1.29125,300——
2023-03-02$1.32$1.3283,600——
2023-03-01$1.30$1.3077,000——
2023-02-28$1.23$1.23249,000——
2023-02-27$1.44$1.4440,400——
2023-02-24$1.46$1.4635,100——
2023-02-23$1.45$1.4538,800——
2023-02-22$1.47$1.4794,700——
2023-02-21$1.69$1.6943,200——
2023-02-17$1.74$1.7488,100——
2023-02-16$1.83$1.83157,300——
2023-02-15$1.70$1.70158,500——
2023-02-14$1.50$1.50141,100——
2023-02-13$1.36$1.3689,700——
2023-02-10$1.50$1.50181,600——
2023-02-09$1.36$1.3680,000——
2023-02-08$1.51$1.5184,400——
2023-02-07$1.49$1.49257,600——
2023-02-06$1.63$1.63151,700——
2023-02-03$1.80$1.80193,000——
2023-02-02$1.93$1.93256,900——
2023-02-01$1.98$1.98298,500——
2023-01-31$1.94$1.94337,000——
2023-01-30$1.79$1.79396,300——
2023-01-27$2.11$2.11735,800——
2023-01-26$1.89$1.89451,800——
2023-01-25$1.46$1.46260,200——
2023-01-24$1.44$1.44346,800——
2023-01-23$1.31$1.31569,700——
2023-01-20$1.03$1.03301,200——
2023-01-19$1.09$1.09206,800——
2023-01-18$1.18$1.18919,500——
2023-01-17$1.05$1.05514,400——
2023-01-13$0.79$0.79186,000——
2023-01-12$0.72$0.72139,100——
2023-01-11$0.59$0.5984,900——
2023-01-10$0.63$0.6370,400——
2023-01-09$0.60$0.60115,300——
2023-01-06$0.51$0.5147,500——
2023-01-05$0.50$0.5054,800——
2023-01-04$0.50$0.5073,200——
2023-01-03$0.40$0.4048,200——