DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada
· Delayed Price · Currency is CAD 0.2400
+0.0200 (9.09%)
Jun 30, 2025, 4:00 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 321,208 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 127,449 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 313,000 |
| Jun 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 84,920 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 312,600 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 367,806 |
| Jun 20, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 248,703 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 27,201 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 238,201 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 145,149 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 165,336 |
| Jun 13, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 190,307 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 212,047 |
| Jun 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 66,800 |
| Jun 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 127,100 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 844,712 |
| Jun 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 179,400 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 276,443 |
| Jun 4, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 287,200 |
| Jun 3, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 168,500 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.93% | 57,511 |
| May 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -4.46% | 92,434 |
| May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 68,300 |
| May 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 64,028 |
| May 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 143,900 |
| May 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 139,231 |
| May 23, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 252,948 |
| May 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 187,300 |
| May 21, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 290,716 |
| May 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 144,207 |
| May 16, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 5.26% | 295,500 |
| May 15, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 94,043 |
| May 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 155,725 |
| May 13, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 432,902 |
| May 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 281,100 |
| May 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 80,546 |
| May 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 87,640 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 66,204 |
| May 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 159,700 |
| May 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 85,431 |
| May 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 100,317 |
| May 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 203,800 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 114,310 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 67,200 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 138,100 |
| Apr 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 267,141 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 103,700 |
| Apr 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 225,734 |
| Apr 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 118,300 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 90,615 |