DMG Blockchain Solutions Inc. (TSXV: DMGI)

DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.38	0.42	0.38	0.40	0.40	5.33%	666,938
Dec 19, 2024	0.42	0.43	0.37	0.38	0.38	-8.54%	2,098,100
Dec 18, 2024	0.46	0.46	0.41	0.41	0.41	-9.89%	1,080,100
Dec 17, 2024	0.46	0.47	0.45	0.46	0.46	-	529,100
Dec 16, 2024	0.47	0.48	0.45	0.46	0.46	2.25%	841,404
Dec 13, 2024	0.46	0.46	0.45	0.45	0.45	-4.30%	470,345
Dec 12, 2024	0.46	0.47	0.45	0.47	0.47	-	600,222
Dec 11, 2024	0.45	0.47	0.45	0.47	0.47	5.68%	753,741
Dec 10, 2024	0.46	0.46	0.44	0.44	0.44	-5.38%	920,300
Dec 9, 2024	0.47	0.48	0.45	0.47	0.47	-4.12%	1,349,133
Dec 6, 2024	0.45	0.50	0.45	0.49	0.49	4.30%	1,905,400
Dec 5, 2024	0.53	0.53	0.46	0.47	0.47	-8.82%	3,040,900
Dec 4, 2024	0.46	0.51	0.46	0.51	0.51	14.61%	3,115,237
Dec 3, 2024	0.43	0.45	0.42	0.45	0.45	4.71%	1,112,700
Dec 2, 2024	0.44	0.44	0.42	0.43	0.43	-2.30%	1,065,038
Nov 29, 2024	0.42	0.44	0.41	0.44	0.44	5.45%	1,501,300
Nov 28, 2024	0.42	0.42	0.41	0.41	0.41	-1.79%	399,144
Nov 27, 2024	0.41	0.43	0.40	0.42	0.42	6.33%	935,100
Nov 26, 2024	0.41	0.43	0.39	0.40	0.40	-3.66%	1,639,100
Nov 25, 2024	0.44	0.44	0.41	0.41	0.41	-5.75%	1,622,200
Nov 22, 2024	0.42	0.45	0.39	0.44	0.44	6.10%	3,159,743
Nov 21, 2024	0.45	0.46	0.41	0.41	0.41	-6.82%	1,937,441
Nov 20, 2024	0.47	0.49	0.43	0.44	0.44	-5.38%	2,968,900
Nov 19, 2024	0.48	0.48	0.46	0.47	0.47	-2.11%	834,500
Nov 18, 2024	0.50	0.50	0.47	0.48	0.48	-4.04%	937,606
Nov 15, 2024	0.48	0.50	0.47	0.50	0.50	5.32%	1,113,500
Nov 14, 2024	0.50	0.51	0.46	0.47	0.47	-4.08%	1,130,542
Nov 13, 2024	0.53	0.54	0.48	0.49	0.49	-7.55%	2,633,309
Nov 12, 2024	0.52	0.53	0.48	0.53	0.53	-15.87%	4,840,818
Nov 11, 2024	0.61	0.63	0.58	0.63	0.63	21.15%	2,300,000
Nov 8, 2024	0.58	0.59	0.50	0.52	0.52	-11.86%	2,949,604
Nov 7, 2024	0.59	0.60	0.57	0.59	0.59	-1.67%	308,601
Nov 6, 2024	0.61	0.62	0.56	0.60	0.60	9.09%	646,500
Nov 5, 2024	0.52	0.55	0.52	0.55	0.55	10.00%	239,500
Nov 4, 2024	0.52	0.52	0.49	0.50	0.50	-3.85%	284,424
Nov 1, 2024	0.50	0.54	0.50	0.52	0.52	1.96%	140,216
Oct 31, 2024	0.56	0.56	0.50	0.51	0.51	-7.27%	426,006
Oct 30, 2024	0.55	0.57	0.54	0.55	0.55	-	217,500
Oct 29, 2024	0.59	0.62	0.55	0.55	0.55	-5.17%	1,263,416
Oct 28, 2024	0.50	0.58	0.50	0.58	0.58	18.37%	1,295,036
Oct 25, 2024	0.51	0.51	0.48	0.49	0.49	-3.92%	230,502
Oct 24, 2024	0.50	0.51	0.48	0.51	0.51	4.08%	312,000
Oct 23, 2024	0.50	0.52	0.48	0.49	0.49	-2.00%	170,900
Oct 22, 2024	0.52	0.53	0.50	0.50	0.50	-3.85%	158,532
Oct 21, 2024	0.50	0.52	0.48	0.52	0.52	5.05%	452,803
Oct 18, 2024	0.47	0.50	0.47	0.50	0.50	6.45%	296,535
Oct 17, 2024	0.48	0.48	0.46	0.47	0.47	-2.11%	172,700
Oct 16, 2024	0.48	0.49	0.48	0.48	0.48	-1.04%	257,430
Oct 15, 2024	0.50	0.50	0.47	0.48	0.48	1.05%	292,100
Oct 11, 2024	0.47	0.48	0.47	0.48	0.48	3.26%	95,909
Oct 10, 2024	0.46	0.46	0.45	0.46	0.46	-1.08%	40,000
Oct 9, 2024	0.46	0.48	0.46	0.47	0.47	1.09%	67,227
Oct 8, 2024	0.48	0.48	0.46	0.46	0.46	-3.16%	166,100
Oct 7, 2024	0.48	0.51	0.47	0.48	0.48	-3.06%	301,406
Oct 4, 2024	0.48	0.49	0.48	0.49	0.49	4.26%	153,116
Oct 3, 2024	0.47	0.48	0.47	0.47	0.47	-1.05%	55,500
Oct 2, 2024	0.46	0.48	0.46	0.48	0.48	2.15%	52,800
Oct 1, 2024	0.48	0.48	0.46	0.47	0.47	-4.12%	110,222
Sep 30, 2024	0.50	0.50	0.48	0.49	0.49	-3.00%	121,240
Sep 27, 2024	0.54	0.54	0.50	0.50	0.50	-5.66%	222,400
Sep 26, 2024	0.53	0.55	0.52	0.53	0.53	-	159,800
Sep 25, 2024	0.51	0.54	0.51	0.53	0.53	6.00%	308,700
Sep 24, 2024	0.48	0.51	0.46	0.50	0.50	6.38%	475,000
Sep 23, 2024	0.47	0.48	0.47	0.47	0.47	1.08%	136,600
Sep 20, 2024	0.47	0.47	0.45	0.47	0.47	1.09%	49,927
Sep 19, 2024	0.48	0.48	0.45	0.46	0.46	-2.13%	117,800
Sep 18, 2024	0.47	0.48	0.45	0.47	0.47	-	228,500
Sep 17, 2024	0.46	0.48	0.45	0.47	0.47	2.17%	223,000
Sep 16, 2024	0.47	0.47	0.42	0.46	0.46	-5.15%	67,511
Sep 13, 2024	0.45	0.49	0.45	0.49	0.49	5.43%	93,200
Sep 12, 2024	0.46	0.48	0.45	0.46	0.46	2.22%	97,831
Sep 11, 2024	0.45	0.46	0.45	0.45	0.45	-1.10%	102,318
Sep 10, 2024	0.45	0.46	0.44	0.46	0.46	2.25%	66,200
Sep 9, 2024	0.42	0.45	0.42	0.45	0.45	5.95%	181,300
Sep 6, 2024	0.44	0.45	0.41	0.42	0.42	-8.70%	335,942
Sep 5, 2024	0.46	0.46	0.45	0.46	0.46	-2.13%	91,708
Sep 4, 2024	0.44	0.47	0.44	0.47	0.47	5.62%	74,012
Sep 3, 2024	0.48	0.48	0.44	0.45	0.45	-7.29%	270,900
Aug 30, 2024	0.49	0.49	0.48	0.48	0.48	-	76,700
Aug 29, 2024	0.49	0.49	0.48	0.48	0.48	2.13%	63,100
Aug 28, 2024	0.50	0.50	0.47	0.47	0.47	-6.00%	144,000
Aug 27, 2024	0.50	0.51	0.49	0.50	0.50	-1.96%	294,800
Aug 26, 2024	0.53	0.53	0.51	0.51	0.51	-3.77%	130,034
Aug 23, 2024	0.49	0.53	0.49	0.53	0.53	8.16%	176,433
Aug 22, 2024	0.51	0.51	0.49	0.49	0.49	-2.00%	55,647
Aug 21, 2024	0.51	0.51	0.50	0.50	0.50	1.01%	113,200
Aug 20, 2024	0.49	0.51	0.49	0.50	0.50	3.13%	205,200
Aug 19, 2024	0.48	0.50	0.48	0.48	0.48	-3.03%	55,200
Aug 16, 2024	0.48	0.50	0.48	0.50	0.50	4.21%	102,033
Aug 15, 2024	0.48	0.50	0.47	0.48	0.48	-4.04%	83,200
Aug 14, 2024	0.50	0.50	0.48	0.50	0.50	-1.00%	76,826
Aug 13, 2024	0.48	0.51	0.47	0.50	0.50	3.09%	176,821
Aug 12, 2024	0.49	0.50	0.48	0.49	0.49	-3.00%	174,400
Aug 9, 2024	0.50	0.51	0.49	0.50	0.50	-1.96%	289,800
Aug 8, 2024	0.51	0.52	0.49	0.51	0.51	4.08%	153,735
Aug 7, 2024	0.51	0.52	0.47	0.49	0.49	-3.92%	208,808
Aug 6, 2024	0.47	0.51	0.47	0.51	0.51	-1.92%	482,519
Aug 2, 2024	0.55	0.56	0.51	0.52	0.52	-5.45%	529,411
Aug 1, 2024	0.57	0.58	0.55	0.55	0.55	-5.17%	322,700
Jul 31, 2024	0.60	0.60	0.58	0.58	0.58	-1.69%	59,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.