DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.29	0.31	0.29	0.29	-	-7.94%	536,895
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
Oct 28, 2025	0.51	0.55	0.51	0.51	0.51	-1.94%	671,955
Oct 27, 2025	0.54	0.54	0.50	0.52	0.52	-0.96%	993,927
Oct 24, 2025	0.49	0.52	0.49	0.52	0.52	8.33%	1,068,106
Oct 23, 2025	0.49	0.50	0.48	0.48	0.48	1.05%	504,680
Oct 22, 2025	0.52	0.56	0.45	0.48	0.48	-8.65%	1,182,681
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%	1,138,661
Oct 16, 2025	0.62	0.63	0.55	0.56	0.56	-9.68%	1,585,260
Oct 15, 2025	0.61	0.64	0.59	0.62	0.62	5.08%	1,780,461
Oct 14, 2025	0.53	0.61	0.51	0.59	0.59	7.27%	2,387,774
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%	1,136,466
Oct 8, 2025	0.55	0.59	0.54	0.58	0.58	3.57%	1,473,655
Oct 7, 2025	0.59	0.61	0.52	0.56	0.56	-3.45%	2,129,066
Oct 6, 2025	0.49	0.59	0.49	0.58	0.58	19.59%	2,467,773
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%	837,081
Oct 1, 2025	0.48	0.51	0.48	0.50	0.50	3.13%	1,429,666
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%	2,001,994
Sep 26, 2025	0.33	0.35	0.33	0.34	0.34	-	280,562
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%	426,074
Sep 23, 2025	0.37	0.37	0.33	0.33	0.33	-8.33%	623,788
Sep 22, 2025	0.36	0.36	0.34	0.36	0.36	-2.70%	536,730