DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS · Delayed Price · Currency is USD
0.1770
-0.0030 (-1.67%)
Dec 18, 2025, 4:00 PM EST
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.11% | 237,742 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 139,625 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 76,331 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.04% | 385,381 |
| Dec 12, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -5.17% | 289,439 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 211,378 |
| Dec 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.91% | 184,553 |
| Dec 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.15% | 345,137 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.10% | 61,554 |
| Dec 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.92% | 220,292 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.37% | 139,377 |
| Dec 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.22% | 298,426 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 6.20% | 87,251 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.64% | 378,277 |
| Nov 28, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.14% | 47,886 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.58% | 99,394 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.87% | 546,283 |
| Nov 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.22% | 224,891 |
| Nov 21, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.21% | 165,224 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.76% | 190,768 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.48% | 469,770 |
| Nov 18, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.46% | 834,464 |
| 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 |