DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS · Delayed Price · Currency is USD
0.3900
+0.0250 (6.85%)
Oct 22, 2025, 9:41 AM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.09% | 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 | 20.22% | 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 | 12.49% | 2,131,625 |
| Sep 29, 2025 | 0.27 | 0.32 | 0.25 | 0.31 | 0.31 | 28.28% | 2,016,930 |
| Sep 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.31% | 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 | -1.65% | 389,341 |
| Sep 16, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 3.09% | 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 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.08% | 47,753 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 6.80% | 96,136 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.78% | 47,471 |
| Sep 3, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 10.19% | 88,632 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.52% | 144,503 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.01% | 45,880 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 141,988 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 1.26% | 80,716 |
| Aug 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.53% | 135,616 |
| Aug 25, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -4.32% | 50,230 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.51% | 94,500 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.89% | 130,900 |
| Aug 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.43% | 410,241 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.37% | 73,591 |
| Aug 18, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.25% | 286,075 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.89% | 117,087 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.23% | 118,859 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 170,219 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.48% | 90,183 |