DBM Global Inc. (DBMG)
OTCMKTS · Delayed Price · Currency is USD
75.00
+5.00 (7.14%)
At close: Dec 19, 2025
DBM Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.70 | 7.14% | 278 |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.79 | 9.38% | 350 |
| Nov 13, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 62.89 | 36.17% | 1,542 |
| Jul 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 42.88 | 9.30% | 296 |
| Feb 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 37.93 | -1.15% | 600 |
| Jan 24, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 38.38 | 7.41% | 300 |
| Dec 20, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 35.73 | -6.90% | 150 |
| Dec 11, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 38.38 | - | 535 |
| Oct 4, 2024 | 47.00 | 47.00 | 43.50 | 43.50 | 38.38 | -7.45% | 512 |
| Sep 13, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 41.46 | - | 106 |
| Sep 12, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 41.46 | 8.05% | 300 |
| May 20, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 38.38 | - | 250 |
| May 15, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 38.38 | - | 100 |
| Mar 27, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 38.38 | - | 239 |
| Mar 22, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 38.38 | - | 100 |
| Mar 6, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 38.38 | -3.33% | 100 |
| Jan 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 39.70 | -0.22% | 100 |
| Jan 25, 2024 | 46.00 | 46.00 | 45.10 | 45.10 | 39.79 | -6.04% | 283 |
| Jan 19, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 42.35 | - | 200 |
| Aug 4, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 42.35 | 5.49% | 715 |
| Jul 14, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 40.14 | 1.11% | 100 |
| Jul 12, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 39.70 | -1.10% | 225 |
| Jun 1, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 40.14 | -14.15% | 167 |
| Apr 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 46.76 | - | 191 |
| Mar 23, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 46.76 | 1.92% | 634 |
| Mar 14, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 45.87 | - | 715 |
| Feb 24, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 45.87 | -19.38% | 106 |
| Feb 9, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 56.90 | -0.77% | 950 |
| Nov 18, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 57.34 | - | 185 |
| Nov 11, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 57.34 | - | 185 |
| Nov 10, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 57.34 | -2.26% | 1,999 |
| Aug 8, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 58.67 | -0.75% | 600 |
| Jun 2, 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 59.11 | -0.74% | 683 |
| Apr 7, 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 59.55 | 0.37% | 200 |
| Mar 21, 2022 | 67.25 | 67.25 | 67.25 | 67.25 | 59.33 | - | 1,900 |
| Mar 10, 2022 | 67.25 | 67.25 | 67.25 | 67.25 | 59.33 | 5.08% | 604 |
| Mar 1, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 56.46 | -5.19% | 113 |
| Jan 5, 2022 | 69.00 | 69.00 | 67.50 | 67.50 | 56.12 | -1.46% | 1,600 |
| Dec 22, 2021 | 67.50 | 68.50 | 66.50 | 68.50 | 56.95 | 1.48% | 2,830 |
| Dec 21, 2021 | 67.50 | 67.50 | 67.50 | 67.50 | 56.12 | -2.35% | 500 |
| Dec 7, 2021 | 69.00 | 69.13 | 69.00 | 69.13 | 57.47 | 2.21% | 81,258 |
| Nov 23, 2021 | 67.63 | 67.63 | 67.63 | 67.63 | 56.22 | 0.34% | 100 |
| Sep 3, 2021 | 67.40 | 67.40 | 67.40 | 67.40 | 56.03 | -0.15% | 500 |
| Aug 30, 2021 | 67.50 | 67.50 | 67.50 | 67.50 | 56.12 | 12.50% | 355 |
| Aug 2, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 48.80 | - | 100 |
| Jul 27, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 48.80 | -4.76% | 111 |
| Jul 26, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 51.24 | -5.97% | 200 |
| Jun 28, 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 54.50 | - | 543 |
| Jun 25, 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 54.50 | -1.47% | 265 |