DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.23	0.25	0.23	0.25	0.25	5.00%	139,631
Feb 3, 2025	0.22	0.24	0.22	0.24	0.24	-9.54%	188,001
Jan 31, 2025	0.27	0.27	0.25	0.26	0.26	8.33%	99,627
Jan 30, 2025	0.23	0.25	0.23	0.24	0.24	7.41%	101,161
Jan 29, 2025	0.22	0.22	0.21	0.22	0.22	2.13%	86,979
Jan 28, 2025	0.22	0.22	0.21	0.22	0.22	2.22%	243,829
Jan 27, 2025	0.22	0.24	0.21	0.21	0.21	-10.81%	544,452
Jan 24, 2025	0.24	0.25	0.23	0.24	0.24	0.84%	71,748
Jan 23, 2025	0.23	0.24	0.23	0.24	0.24	3.48%	342,345
Jan 22, 2025	0.25	0.25	0.23	0.23	0.23	-2.38%	186,009
Jan 21, 2025	0.26	0.26	0.23	0.24	0.24	-5.61%	187,533
Jan 17, 2025	0.26	0.27	0.25	0.25	0.25	-2.08%	198,500
Jan 16, 2025	0.24	0.25	0.24	0.25	0.25	-1.20%	121,567
Jan 15, 2025	0.27	0.27	0.24	0.26	0.26	8.13%	181,403
Jan 14, 2025	0.24	0.24	0.23	0.24	0.24	0.89%	38,726
Jan 13, 2025	0.24	0.24	0.23	0.24	0.24	-0.63%	85,750
Jan 10, 2025	0.24	0.25	0.24	0.24	0.24	-4.91%	192,618
Jan 8, 2025	0.25	0.25	0.24	0.25	0.25	-2.82%	106,637
Jan 7, 2025	0.28	0.28	0.25	0.26	0.26	-7.58%	229,657
Jan 6, 2025	0.28	0.29	0.27	0.28	0.28	0.97%	271,417
Jan 3, 2025	0.26	0.28	0.25	0.28	0.28	10.22%	264,957
Jan 2, 2025	0.26	0.26	0.23	0.25	0.25	2.62%	118,130
Dec 31, 2024	0.24	0.26	0.24	0.24	0.24	-1.09%	381,183
Dec 30, 2024	0.25	0.26	0.24	0.25	0.25	-5.30%	633,309
Dec 27, 2024	0.27	0.29	0.25	0.26	0.26	-7.36%	545,477
Dec 26, 2024	0.27	0.30	0.26	0.28	0.28	2.25%	222,206
Dec 24, 2024	0.26	0.28	0.26	0.28	0.28	6.14%	185,780
Dec 23, 2024	0.27	0.27	0.25	0.26	0.26	-5.47%	511,307
Dec 20, 2024	0.27	0.29	0.26	0.27	0.27	3.43%	179,005
Dec 19, 2024	0.32	0.32	0.26	0.27	0.27	-7.83%	222,026
Dec 18, 2024	0.33	0.33	0.29	0.29	0.29	-10.23%	371,713
Dec 17, 2024	0.32	0.33	0.31	0.32	0.32	-0.85%	206,106
Dec 16, 2024	0.32	0.34	0.31	0.32	0.32	2.33%	286,688
Dec 13, 2024	0.33	0.33	0.31	0.32	0.32	-3.62%	163,261
Dec 12, 2024	0.34	0.34	0.32	0.33	0.33	-0.76%	118,361
Dec 11, 2024	0.33	0.33	0.32	0.33	0.33	4.83%	393,015
Dec 10, 2024	0.31	0.32	0.31	0.31	0.31	-2.55%	252,498
Dec 9, 2024	0.34	0.36	0.31	0.32	0.32	-5.73%	367,890
Dec 6, 2024	0.33	0.35	0.31	0.34	0.34	2.09%	532,971
Dec 5, 2024	0.37	0.38	0.33	0.34	0.34	-9.27%	737,330
Dec 4, 2024	0.33	0.37	0.33	0.37	0.37	18.63%	542,593
Dec 3, 2024	0.31	0.32	0.30	0.31	0.31	3.97%	447,042
Dec 2, 2024	0.30	0.32	0.29	0.30	0.30	-3.23%	159,228
Nov 29, 2024	0.30	0.32	0.28	0.31	0.31	4.43%	429,544
Nov 27, 2024	0.27	0.30	0.27	0.30	0.30	2.36%	252,686
Nov 26, 2024	0.29	0.30	0.27	0.29	0.29	-4.61%	661,521
Nov 25, 2024	0.32	0.32	0.29	0.30	0.30	-5.00%	637,506
Nov 22, 2024	0.29	0.32	0.29	0.32	0.32	9.97%	909,893
Nov 21, 2024	0.30	0.32	0.29	0.29	0.29	-9.06%	660,951
Nov 20, 2024	0.33	0.34	0.30	0.32	0.32	-3.03%	509,804
Nov 19, 2024	0.33	0.34	0.33	0.33	0.33	-2.94%	418,822
Nov 18, 2024	0.38	0.38	0.34	0.34	0.34	-4.33%	229,460
Nov 15, 2024	0.34	0.36	0.33	0.36	0.36	6.38%	122,131
Nov 14, 2024	0.36	0.36	0.33	0.33	0.33	-4.54%	183,736
Nov 13, 2024	0.38	0.39	0.34	0.35	0.35	-8.23%	432,425
Nov 12, 2024	0.38	0.38	0.35	0.38	0.38	-13.71%	906,575
Nov 11, 2024	0.43	0.45	0.41	0.44	0.44	19.46%	325,880
Nov 8, 2024	0.42	0.43	0.37	0.37	0.37	-10.97%	325,705
Nov 7, 2024	0.45	0.45	0.41	0.42	0.42	-1.05%	180,947
Nov 6, 2024	0.41	0.44	0.41	0.42	0.42	8.95%	376,542
Nov 5, 2024	0.37	0.41	0.37	0.39	0.39	9.52%	191,262
Nov 4, 2024	0.35	0.39	0.35	0.35	0.35	-4.67%	49,614
Nov 1, 2024	0.35	0.39	0.35	0.37	0.37	0.75%	38,787
Oct 31, 2024	0.38	0.39	0.36	0.37	0.37	-8.75%	106,354
Oct 30, 2024	0.40	0.41	0.39	0.40	0.40	-0.48%	86,169
Oct 29, 2024	0.42	0.45	0.40	0.40	0.40	-3.21%	808,637
Oct 28, 2024	0.34	0.42	0.34	0.42	0.42	19.23%	251,319
Oct 25, 2024	0.37	0.38	0.35	0.35	0.35	-4.83%	87,784
Oct 24, 2024	0.34	0.37	0.34	0.37	0.37	5.06%	185,256
Oct 23, 2024	0.35	0.38	0.35	0.35	0.35	-5.75%	276,154
Oct 22, 2024	0.37	0.38	0.36	0.37	0.37	0.31%	125,381
Oct 21, 2024	0.34	0.38	0.34	0.37	0.37	4.70%	122,540
Oct 18, 2024	0.35	0.37	0.34	0.35	0.35	4.56%	54,369
Oct 17, 2024	0.35	0.35	0.33	0.34	0.34	-5.72%	66,995
Oct 16, 2024	0.35	0.36	0.35	0.36	0.36	3.72%	60,585
Oct 15, 2024	0.36	0.36	0.34	0.35	0.35	-1.12%	33,900
Oct 14, 2024	0.35	0.39	0.34	0.35	0.35	0.73%	75,003
Oct 11, 2024	0.32	0.35	0.32	0.35	0.35	4.20%	47,449
Oct 10, 2024	0.33	0.34	0.33	0.33	0.33	-1.23%	8,917
Oct 9, 2024	0.33	0.34	0.33	0.34	0.34	0.34%	28,086
Oct 8, 2024	0.35	0.35	0.33	0.34	0.34	-5.88%	66,941
Oct 7, 2024	0.36	0.37	0.35	0.36	0.36	0.51%	45,690
Oct 4, 2024	0.35	0.36	0.35	0.36	0.36	0.11%	13,136
Oct 3, 2024	0.35	0.36	0.34	0.35	0.35	-0.56%	129,555
Oct 2, 2024	0.34	0.36	0.34	0.36	0.36	2.62%	10,508
Oct 1, 2024	0.35	0.35	0.34	0.35	0.35	-1.93%	179,768
Sep 30, 2024	0.36	0.37	0.35	0.35	0.35	-4.72%	52,426
Sep 27, 2024	0.35	0.39	0.32	0.37	0.37	-5.65%	233,552
Sep 26, 2024	0.39	0.41	0.38	0.39	0.39	2.65%	129,925
Sep 25, 2024	0.39	0.40	0.30	0.38	0.38	2.96%	69,974
Sep 24, 2024	0.35	0.38	0.34	0.37	0.37	6.97%	47,605
Sep 23, 2024	0.34	0.35	0.34	0.35	0.35	0.13%	10,271
Sep 20, 2024	0.35	0.35	0.33	0.35	0.35	1.18%	45,137
Sep 19, 2024	0.35	0.36	0.33	0.34	0.34	4.54%	44,748
Sep 18, 2024	0.35	0.35	0.33	0.33	0.33	-4.10%	129,405
Sep 17, 2024	0.31	0.35	0.31	0.34	0.34	-1.86%	47,524
Sep 16, 2024	0.34	0.35	0.30	0.35	0.35	-4.11%	83,773
Sep 13, 2024	0.33	0.37	0.33	0.37	0.37	6.85%	12,166
Sep 12, 2024	0.33	0.35	0.33	0.34	0.34	1.82%	46,068
Sep 11, 2024	0.33	0.34	0.33	0.34	0.34	0.51%	35,473