DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0150 (6.38%)
Feb 25, 2026, 4:00 PM EST
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | - | 6.38% | 263,956 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 104,951 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 274,074 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 202,717 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 80,848 |
| Feb 18, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 99,563 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.16% | 160,553 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 258,966 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 165,319 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 360,458 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 389,052 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 247,561 |
| Feb 6, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.95% | 406,365 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 716,429 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.12% | 962,163 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 486,807 |
| Feb 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 234,233 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 310,021 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 536,378 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 162,642 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 296,006 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 382,779 |
| Jan 23, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 1.72% | 449,020 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 158,683 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 4.27% | 888,757 |
| Jan 20, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -2.50% | 684,291 |
| Jan 19, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 287,336 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -1.49% | 122,635 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.63% | 505,805 |
| Jan 14, 2026 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 7.58% | 3,094,838 |
| Jan 13, 2026 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 10.00% | 1,761,113 |
| Jan 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 235,842 |
| 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 |