DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	25,223
Feb 19, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	69,879
Feb 18, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	206,800
Feb 14, 2025	0.33	0.34	0.33	0.33	0.33	-	227,700
Feb 13, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	81,700
Feb 12, 2025	0.31	0.34	0.31	0.33	0.33	1.54%	186,700
Feb 11, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	288,840
Feb 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	128,800
Feb 7, 2025	0.35	0.35	0.33	0.34	0.34	-	448,900
Feb 6, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	151,200
Feb 5, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	144,341
Feb 4, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	76,300
Feb 3, 2025	0.31	0.36	0.31	0.35	0.35	-2.82%	406,300
Jan 31, 2025	0.37	0.38	0.36	0.36	0.36	-0.70%	614,134
Jan 30, 2025	0.33	0.36	0.33	0.36	0.36	10.00%	718,600
Jan 29, 2025	0.31	0.33	0.30	0.33	0.33	4.84%	353,700
Jan 28, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	289,829
Jan 27, 2025	0.33	0.33	0.30	0.31	0.31	-11.59%	1,200,700
Jan 24, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	299,800
Jan 23, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	615,500
Jan 22, 2025	0.34	0.34	0.32	0.34	0.34	1.52%	356,300
Jan 21, 2025	0.37	0.37	0.33	0.33	0.33	-7.04%	1,692,800
Jan 20, 2025	0.38	0.38	0.35	0.36	0.36	-1.39%	718,100
Jan 17, 2025	0.38	0.39	0.36	0.36	0.36	-1.37%	1,071,200
Jan 16, 2025	0.37	0.37	0.36	0.37	0.37	-	495,114
Jan 15, 2025	0.35	0.38	0.35	0.37	0.37	7.35%	465,300
Jan 14, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	372,119
Jan 13, 2025	0.34	0.35	0.33	0.35	0.35	-2.82%	285,500
Jan 10, 2025	0.36	0.36	0.34	0.36	0.36	-	457,327
Jan 9, 2025	0.35	0.36	0.35	0.36	0.36	-	185,524
Jan 8, 2025	0.38	0.38	0.35	0.36	0.36	-4.05%	547,149
Jan 7, 2025	0.39	0.40	0.36	0.37	0.37	-7.50%	597,634
Jan 6, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	766,900
Jan 3, 2025	0.38	0.40	0.37	0.40	0.40	6.76%	823,329
Jan 2, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	588,849
Dec 31, 2024	0.37	0.37	0.34	0.35	0.35	-2.82%	761,900
Dec 30, 2024	0.37	0.37	0.35	0.36	0.36	-7.79%	1,003,402
Dec 27, 2024	0.37	0.39	0.36	0.39	0.39	1.32%	649,100
Dec 24, 2024	0.38	0.40	0.37	0.38	0.38	2.70%	391,526
Dec 23, 2024	0.39	0.39	0.36	0.37	0.37	-6.33%	948,731
Dec 20, 2024	0.38	0.42	0.38	0.40	0.40	5.33%	666,938
Dec 19, 2024	0.42	0.43	0.37	0.38	0.38	-8.54%	2,098,100
Dec 18, 2024	0.46	0.46	0.41	0.41	0.41	-9.89%	1,080,100
Dec 17, 2024	0.46	0.47	0.45	0.46	0.46	-	529,100
Dec 16, 2024	0.47	0.48	0.45	0.46	0.46	2.25%	841,404
Dec 13, 2024	0.46	0.46	0.45	0.45	0.45	-4.30%	470,345
Dec 12, 2024	0.46	0.47	0.45	0.47	0.47	-	600,222
Dec 11, 2024	0.45	0.47	0.45	0.47	0.47	5.68%	753,741
Dec 10, 2024	0.46	0.46	0.44	0.44	0.44	-5.38%	920,300
Dec 9, 2024	0.47	0.48	0.45	0.47	0.47	-4.12%	1,349,133
Dec 6, 2024	0.45	0.50	0.45	0.49	0.49	4.30%	1,905,400
Dec 5, 2024	0.53	0.53	0.46	0.47	0.47	-8.82%	3,040,900
Dec 4, 2024	0.46	0.51	0.46	0.51	0.51	14.61%	3,115,237
Dec 3, 2024	0.43	0.45	0.42	0.45	0.45	4.71%	1,112,700
Dec 2, 2024	0.44	0.44	0.42	0.43	0.43	-2.30%	1,065,038
Nov 29, 2024	0.42	0.44	0.41	0.44	0.44	5.45%	1,501,300
Nov 28, 2024	0.42	0.42	0.41	0.41	0.41	-1.79%	399,144
Nov 27, 2024	0.41	0.43	0.40	0.42	0.42	6.33%	935,100
Nov 26, 2024	0.41	0.43	0.39	0.40	0.40	-3.66%	1,639,100
Nov 25, 2024	0.44	0.44	0.41	0.41	0.41	-5.75%	1,622,200
Nov 22, 2024	0.42	0.45	0.39	0.44	0.44	6.10%	3,159,743
Nov 21, 2024	0.45	0.46	0.41	0.41	0.41	-6.82%	1,937,441
Nov 20, 2024	0.47	0.49	0.43	0.44	0.44	-5.38%	2,968,900
Nov 19, 2024	0.48	0.48	0.46	0.47	0.47	-2.11%	834,500
Nov 18, 2024	0.50	0.50	0.47	0.48	0.48	-4.04%	937,606
Nov 15, 2024	0.48	0.50	0.47	0.50	0.50	5.32%	1,113,500
Nov 14, 2024	0.50	0.51	0.46	0.47	0.47	-4.08%	1,130,542
Nov 13, 2024	0.53	0.54	0.48	0.49	0.49	-7.55%	2,633,309
Nov 12, 2024	0.52	0.53	0.48	0.53	0.53	-15.87%	4,840,818
Nov 11, 2024	0.61	0.63	0.58	0.63	0.63	21.15%	2,300,000
Nov 8, 2024	0.58	0.59	0.50	0.52	0.52	-11.86%	2,949,604
Nov 7, 2024	0.59	0.60	0.57	0.59	0.59	-1.67%	308,601
Nov 6, 2024	0.61	0.62	0.56	0.60	0.60	9.09%	646,500
Nov 5, 2024	0.52	0.55	0.52	0.55	0.55	10.00%	239,500
Nov 4, 2024	0.52	0.52	0.49	0.50	0.50	-3.85%	284,424
Nov 1, 2024	0.50	0.54	0.50	0.52	0.52	1.96%	140,216
Oct 31, 2024	0.56	0.56	0.50	0.51	0.51	-7.27%	426,006
Oct 30, 2024	0.55	0.57	0.54	0.55	0.55	-	217,500
Oct 29, 2024	0.59	0.62	0.55	0.55	0.55	-5.17%	1,263,416
Oct 28, 2024	0.50	0.58	0.50	0.58	0.58	18.37%	1,295,036
Oct 25, 2024	0.51	0.51	0.48	0.49	0.49	-3.92%	230,502
Oct 24, 2024	0.50	0.51	0.48	0.51	0.51	4.08%	312,000
Oct 23, 2024	0.50	0.52	0.48	0.49	0.49	-2.00%	170,900
Oct 22, 2024	0.52	0.53	0.50	0.50	0.50	-3.85%	158,532
Oct 21, 2024	0.50	0.52	0.48	0.52	0.52	5.05%	452,803
Oct 18, 2024	0.47	0.50	0.47	0.50	0.50	6.45%	296,535
Oct 17, 2024	0.48	0.48	0.46	0.47	0.47	-2.11%	172,700
Oct 16, 2024	0.48	0.49	0.48	0.48	0.48	-1.04%	257,430
Oct 15, 2024	0.50	0.50	0.47	0.48	0.48	1.05%	292,100
Oct 11, 2024	0.47	0.48	0.47	0.48	0.48	3.26%	95,909
Oct 10, 2024	0.46	0.46	0.45	0.46	0.46	-1.08%	40,000
Oct 9, 2024	0.46	0.48	0.46	0.47	0.47	1.09%	67,227
Oct 8, 2024	0.48	0.48	0.46	0.46	0.46	-3.16%	166,100
Oct 7, 2024	0.48	0.51	0.47	0.48	0.48	-3.06%	301,406
Oct 4, 2024	0.48	0.49	0.48	0.49	0.49	4.26%	153,116
Oct 3, 2024	0.47	0.48	0.47	0.47	0.47	-1.05%	55,500
Oct 2, 2024	0.46	0.48	0.46	0.48	0.48	2.15%	52,800
Oct 1, 2024	0.48	0.48	0.46	0.47	0.47	-4.12%	110,222
Sep 30, 2024	0.50	0.50	0.48	0.49	0.49	-3.00%	121,240
Sep 27, 2024	0.54	0.54	0.50	0.50	0.50	-5.66%	222,400