DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada
· Delayed Price · Currency is CAD 0.2850
+0.0200 (7.55%)
Jun 6, 2025, 3:58 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 68,286 |
| 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 |
| Apr 17, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 208,800 |
| Apr 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 78,240 |
| Apr 15, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 84,237 |
| Apr 14, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.44% | 317,113 |
| Apr 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 620,100 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 129,847 |
| Apr 9, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 13.51% | 536,917 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.76% | 390,500 |
| Apr 7, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | -8.89% | 440,100 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 2.27% | 319,508 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 397,800 |
| Apr 2, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 285,946 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 593,300 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -13.73% | 1,781,900 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 231,600 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,131 |