DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.28	0.28	0.25	0.26	0.26	-8.93%	231,569
Mar 27, 2025	0.28	0.28	0.28	0.28	0.28	-	120,131
Mar 26, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	60,810
Mar 25, 2025	0.31	0.31	0.29	0.29	0.29	-7.94%	83,136
Mar 24, 2025	0.29	0.32	0.28	0.32	0.32	14.55%	653,706
Mar 21, 2025	0.27	0.29	0.27	0.28	0.28	1.85%	280,922
Mar 20, 2025	0.28	0.29	0.27	0.27	0.27	-6.90%	66,224
Mar 19, 2025	0.25	0.29	0.25	0.29	0.29	13.73%	272,500
Mar 18, 2025	0.26	0.27	0.26	0.26	0.26	-5.56%	85,200
Mar 17, 2025	0.28	0.28	0.26	0.27	0.27	-1.82%	144,200
Mar 14, 2025	0.27	0.29	0.27	0.28	0.28	3.77%	186,500
Mar 13, 2025	0.28	0.28	0.27	0.27	0.27	-8.62%	133,100
Mar 12, 2025	0.28	0.29	0.27	0.29	0.29	1.75%	62,100
Mar 11, 2025	0.27	0.29	0.26	0.29	0.29	7.55%	102,313
Mar 10, 2025	0.30	0.30	0.25	0.27	0.27	-10.17%	190,427
Mar 7, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	99,239
Mar 6, 2025	0.30	0.31	0.28	0.28	0.28	-8.20%	236,100
Mar 5, 2025	0.29	0.31	0.26	0.31	0.31	12.96%	271,209
Mar 4, 2025	0.26	0.29	0.24	0.27	0.27	1.89%	370,800
Mar 3, 2025	0.30	0.31	0.26	0.27	0.27	-3.64%	597,035
Feb 28, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	210,800
Feb 27, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	272,222
Feb 26, 2025	0.27	0.29	0.26	0.27	0.27	-1.85%	244,200
Feb 25, 2025	0.29	0.29	0.26	0.27	0.27	-10.00%	569,403
Feb 24, 2025	0.31	0.31	0.30	0.30	0.30	-2.44%	211,300
Feb 21, 2025	0.32	0.32	0.31	0.31	0.31	-3.91%	212,316
Feb 20, 2025	0.33	0.33	0.32	0.32	0.32	-	33,700
Feb 19, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	69,900
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