DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada · Delayed Price · Currency is CAD 0.3350
-0.0050 (-1.47%)
Sep 17, 2025, 3:32 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 105,028 |
| Sep 16, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 428,181 |
| Sep 15, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | 4.92% | 623,931 |
| Sep 12, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 155,812 |
| Sep 11, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 376,700 |
| Sep 10, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 12.73% | 1,556,300 |
| Sep 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 368,419 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 191,400 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 230,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 509,100 |
| Sep 3, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 330,749 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 173,500 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 170,205 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 353,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 578,400 |
| Aug 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 94,600 |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 145,700 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 565,414 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 204,900 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 354,748 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 237,000 |
| Aug 18, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 352,100 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 207,300 |
| Aug 14, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 215,429 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 292,412 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 206,539 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 98,200 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 194,629 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 83,600 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 241,636 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 168,900 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 305,811 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 79,215 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 319,144 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 238,827 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -7.58% | 210,100 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 82,320 |
| Jul 24, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 207,349 |
| Jul 23, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -5.63% | 277,908 |
| Jul 22, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 237,400 |
| Jul 21, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.99% | 896,700 |
| Jul 18, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 4.69% | 389,148 |
| Jul 17, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 252,500 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 290,200 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 372,500 |
| Jul 14, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 10.00% | 1,358,500 |
| Jul 11, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 9.09% | 530,114 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 166,600 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 254,640 |
| Jul 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 175,128 |