Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digi Power X In (DGXX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.30 3.67 3.20 3.67 391,102
17th Jul 2025 (Thu) 3.46 3.64 3.12 3.33 3,246,298
16th Jul 2025 (Wed) 2.58 3.16 2.525 3.10 264,678
15th Jul 2025 (Tue) 2.57 2.60 2.42 2.50 96,181
14th Jul 2025 (Mon) 2.60 2.82 2.51 2.58 38,064
11th Jul 2025 (Fri) 2.66 2.67 2.475 2.50 142,359
10th Jul 2025 (Thu) 2.595 2.65 2.43 2.63 124,131
9th Jul 2025 (Wed) 2.63 2.82 2.57 2.62 93,392
8th Jul 2025 (Tue) 2.87 2.94 2.57 2.73 306,140
7th Jul 2025 (Mon) 3.065 3.19 2.72 2.93 220,664
4th Jul 2025 (Fri) 2.69 3.23 2.69 3.07 100,408
3rd Jul 2025 (Thu) 2.69 3.23 2.69 3.07 100,408
2nd Jul 2025 (Wed) 2.65 2.72 2.55 2.68 137,330
1st Jul 2025 (Tue) 2.84 2.90 2.60 2.66 107,325
30th Jun 2025 (Mon) 2.62 2.94 2.57 2.81 202,240
27th Jun 2025 (Fri) 2.65 2.745 2.49 2.55 223,126
26th Jun 2025 (Thu) 2.42 2.72 2.22 2.59 232,014
25th Jun 2025 (Wed) 2.63 2.64 2.32 2.39 85,756
24th Jun 2025 (Tue) 2.49 2.66 2.43 2.59 130,533
23rd Jun 2025 (Mon) 2.70 2.74 2.26 2.37 143,325
20th Jun 2025 (Fri) 2.91 3.02 2.73 2.80 145,208
19th Jun 2025 (Thu) 2.86 3.10 2.74 2.75 157,045
18th Jun 2025 (Wed) 2.86 3.10 2.74 2.75 157,045
17th Jun 2025 (Tue) 2.79 2.89 2.60 2.87 127,432
16th Jun 2025 (Mon) 2.32 2.88 2.31 2.83 237,537
13th Jun 2025 (Fri) 2.37 2.55 2.25 2.26 94,089
12th Jun 2025 (Thu) 2.34 2.60 2.21 2.45 322,522
11th Jun 2025 (Wed) 2.07 2.45 2.00 2.32 317,548
10th Jun 2025 (Tue) 1.84 2.06 1.76 2.05 641,143
9th Jun 2025 (Mon) 1.575 1.74 1.56 1.74 120,592
6th Jun 2025 (Fri) 1.45 1.55 1.45 1.51 53,115
5th Jun 2025 (Thu) 1.53 1.61 1.43 1.46 51,962
4th Jun 2025 (Wed) 1.53 1.54 1.50 1.51 30,948
3rd Jun 2025 (Tue) 1.37 1.55 1.36 1.52 40,500
2nd Jun 2025 (Mon) 1.25 1.39 1.19 1.36 51,523
30th May 2025 (Fri) 1.30 1.33 1.26 1.27 54,916
29th May 2025 (Thu) 1.35 1.47 1.33 1.35 45,223
28th May 2025 (Wed) 1.415 1.46 1.36 1.405 66,899
27th May 2025 (Tue) 1.52 1.52 1.44 1.49 178,623
26th May 2025 (Mon) 1.58 1.58 1.58 1.58 0
24th May 2025 (Sat) 1.44 1.65 1.43 1.58 430,882
23rd May 2025 (Fri) 1.44 1.65 1.43 1.60 430,882
22nd May 2025 (Thu) 1.60 1.63 1.20 1.365 5,090,770
21st May 2025 (Wed) 1.57 1.61 1.42 1.46 61,304
20th May 2025 (Tue) 1.62 1.645 1.52 1.52 43,159
19th May 2025 (Mon) 1.68 1.72 1.65 1.65 78,583
FTSE 100 Latest
Value8,992.12
Change19.48