DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada · Delayed Price · Currency is CAD 0.2750
-0.0050 (-1.79%)
At close: Jan 9, 2026
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 399,816 |
| Jan 8, 2026 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 7.69% | 678,553 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 409,757 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 625,513 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 706,055 |
| Jan 2, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 444,934 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 461,446 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,237,432 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 693,985 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 233,664 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 257,357 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 582,536 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 864,803 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 527,314 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 409,610 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 215,103 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 1,184,579 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 486,622 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 744,179 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 310,180 |
| Dec 9, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 5.26% | 743,672 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.87% | 256,694 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.17% | 475,974 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.56% | 214,296 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.85% | 917,878 |
| Dec 2, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 558,743 |
| Dec 1, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 699,460 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 558,686 |
| Nov 27, 2025 | 0.29 | 0.34 | 0.28 | 0.32 | 0.32 | 12.50% | 1,355,856 |
| Nov 26, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 403,418 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 461,980 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 537,229 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 957,447 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -1.89% | 1,463,737 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -13.11% | 1,342,523 |
| Nov 18, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 15.09% | 1,242,262 |
| Nov 17, 2025 | 0.33 | 0.34 | 0.26 | 0.27 | 0.27 | -19.70% | 1,711,598 |
| Nov 14, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | -5.71% | 1,753,743 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -7.89% | 1,002,348 |
| Nov 12, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -6.75% | 641,281 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.81% | 236,469 |
| Nov 10, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 323,985 |
| Nov 7, 2025 | 0.41 | 0.42 | 0.38 | 0.42 | 0.42 | -2.35% | 838,089 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -3.41% | 290,585 |
| Nov 5, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 3.53% | 445,186 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -11.46% | 1,426,101 |
| Nov 3, 2025 | 0.46 | 0.48 | 0.43 | 0.48 | 0.48 | 3.23% | 923,641 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 3.91% | 454,827 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -7.73% | 890,274 |
| Oct 29, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.96% | 873,274 |