DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS · Delayed Price · Currency is USD
0.1630
-0.0045 (-2.69%)
At close: Mar 27, 2026
DMGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.69% | 77,757 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.74% | 34,949 |
| Mar 25, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 1.76% | 54,900 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.91% | 118,156 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.59% | 56,196 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 123,758 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.45% | 164,693 |
| Mar 18, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 4.62% | 599,112 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.47% | 57,228 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 156,689 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.96% | 109,785 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.45% | 35,172 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.51% | 21,734 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.02% | 25,420 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.28% | 85,876 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.83% | 172,271 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.91% | 24,009 |
| Mar 4, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 9.47% | 96,602 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.77% | 56,265 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.71% | 880,687 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.52% | 156,261 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.39% | 80,992 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.52% | 52,133 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.15% | 137,343 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.22% | 50,030 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 7.46% | 152,132 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.54% | 148,266 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.06% | 258,925 |
| Feb 17, 2026 | 0.16 | 0.19 | 0.15 | 0.17 | 0.17 | -4.22% | 198,025 |
| Feb 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 3.98% | 124,820 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.11% | 218,621 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.76% | 158,226 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.16% | 257,356 |
| Feb 9, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.29% | 313,544 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 14.66% | 455,405 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.12% | 622,883 |
| Feb 4, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 1,560,743 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 309,336 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.25% | 186,597 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.05% | 213,860 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.18% | 435,169 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.33% | 160,593 |
| Jan 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.43% | 241,737 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.19% | 619,744 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.80% | 465,303 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.14% | 544,886 |
| Jan 21, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | 0.05% | 1,489,662 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -11.41% | 1,300,342 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.31% | 492,976 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.37% | 484,064 |