DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS · Delayed Price · Currency is USD
0.2070
+0.0220 (11.89%)
Nov 18, 2025, 2:59 PM EST
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.24 | 0.27 | 0.19 | 0.19 | 0.19 | -22.88% | 482,762 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 564,927 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.25% | 1,046,828 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.76% | 739,895 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.92% | 125,044 |
| Nov 10, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.09% | 360,855 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -0.54% | 215,292 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -5.62% | 468,036 |
| Nov 5, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.16% | 346,978 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.29 | 0.31 | 0.31 | -10.82% | 1,522,210 |
| Nov 3, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | 3.64% | 255,667 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | 4.00% | 205,471 |
| Oct 30, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | -9.81% | 575,965 |
| Oct 29, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -3.62% | 293,892 |
| Oct 28, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -1.35% | 506,099 |
| Oct 27, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -0.32% | 319,691 |
| Oct 24, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 8.38% | 563,753 |
| Oct 23, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | 0.74% | 808,686 |
| Oct 22, 2025 | 0.35 | 0.39 | 0.33 | 0.34 | 0.34 | -6.85% | 747,419 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -8.75% | 139,749 |
| Oct 20, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | 4.58% | 991,511 |
| Oct 17, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | -2.27% | 260,856 |
| Oct 16, 2025 | 0.41 | 0.46 | 0.39 | 0.39 | 0.39 | -13.06% | 698,056 |
| Oct 15, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 5.93% | 1,067,333 |
| Oct 14, 2025 | 0.39 | 0.44 | 0.36 | 0.43 | 0.43 | 8.97% | 501,387 |
| Oct 13, 2025 | 0.40 | 0.43 | 0.35 | 0.39 | 0.39 | -0.33% | 326,347 |
| Oct 10, 2025 | 0.40 | 0.46 | 0.38 | 0.39 | 0.39 | -1.46% | 742,220 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.38 | 0.40 | 0.40 | -3.71% | 717,333 |
| Oct 8, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.08% | 497,533 |
| Oct 7, 2025 | 0.42 | 0.44 | 0.37 | 0.41 | 0.41 | -2.49% | 1,617,691 |
| Oct 6, 2025 | 0.33 | 0.43 | 0.33 | 0.42 | 0.42 | 20.23% | 1,776,429 |
| Oct 3, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.17% | 685,155 |
| Oct 2, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -2.14% | 481,155 |
| Oct 1, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 1.43% | 774,634 |
| Sep 30, 2025 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 12.50% | 2,131,625 |
| Sep 29, 2025 | 0.27 | 0.32 | 0.25 | 0.31 | 0.31 | 28.24% | 2,016,930 |
| Sep 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.33% | 38,489 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.11% | 197,146 |
| Sep 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.91% | 269,636 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.43% | 356,218 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.88% | 324,373 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -0.97% | 264,587 |
| Sep 18, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 11.31% | 255,159 |
| Sep 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 389,341 |
| Sep 16, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 3.11% | 531,361 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.01% | 174,564 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.49% | 175,743 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.83% | 504,100 |
| Sep 10, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 18.51% | 395,639 |
| Sep 9, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.74% | 51,589 |