DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada · Delayed Price · Currency is CAD 0.5000
+0.0200 (4.17%)
Oct 24, 2025, 1:58 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 6.25% | 528,586 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 1.05% | 504,700 |
| Oct 22, 2025 | 0.52 | 0.56 | 0.45 | 0.48 | 0.48 | -8.65% | 1,182,700 |
| Oct 21, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -7.14% | 838,042 |
| Oct 20, 2025 | 0.58 | 0.60 | 0.54 | 0.56 | 0.56 | 3.70% | 1,251,812 |
| Oct 17, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | -3.57% | 1,138,700 |
| Oct 16, 2025 | 0.62 | 0.63 | 0.55 | 0.56 | 0.56 | -9.68% | 1,585,300 |
| Oct 15, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 1,780,500 |
| Oct 14, 2025 | 0.53 | 0.61 | 0.51 | 0.59 | 0.59 | 7.27% | 2,387,800 |
| Oct 10, 2025 | 0.57 | 0.64 | 0.54 | 0.55 | 0.55 | -1.79% | 3,419,111 |
| Oct 9, 2025 | 0.59 | 0.59 | 0.54 | 0.56 | 0.56 | -3.45% | 1,136,500 |
| Oct 8, 2025 | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | 3.57% | 1,473,700 |
| Oct 7, 2025 | 0.59 | 0.61 | 0.52 | 0.56 | 0.56 | -3.45% | 2,129,100 |
| Oct 6, 2025 | 0.49 | 0.59 | 0.49 | 0.58 | 0.58 | 19.59% | 2,467,800 |
| Oct 3, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 0.52% | 499,401 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -2.53% | 837,100 |
| Oct 1, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.13% | 1,429,700 |
| Sep 30, 2025 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 9.09% | 2,237,135 |
| Sep 29, 2025 | 0.35 | 0.44 | 0.34 | 0.44 | 0.44 | 30.37% | 2,002,000 |
| Sep 26, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | - | 280,600 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -5.59% | 562,138 |
| Sep 24, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 8.33% | 426,100 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -8.33% | 623,800 |
| Sep 22, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -2.70% | 536,730 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | - | 631,000 |
| Sep 18, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 10.45% | 1,098,726 |
| Sep 17, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -1.47% | 237,528 |
| Sep 16, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 428,200 |
| 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 |