DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada flag Canada · Delayed Price · Currency is CAD
0.2400
+0.0200 (9.09%)
Jun 30, 2025, 4:00 PM EDT

DMG Blockchain Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.230.240.230.240.249.09%321,208
Jun 27, 20250.230.230.220.220.22-4.35%127,449
Jun 26, 20250.230.230.220.230.23-313,000
Jun 25, 20250.220.230.220.230.23-84,920
Jun 24, 20250.220.230.210.230.232.22%312,600
Jun 23, 20250.230.230.220.230.23-2.17%367,806
Jun 20, 20250.240.250.220.230.23-4.17%248,703
Jun 19, 20250.240.240.240.240.242.13%27,201
Jun 18, 20250.250.250.230.240.24-4.08%238,201
Jun 17, 20250.260.260.250.250.25-3.92%145,149
Jun 16, 20250.260.260.250.260.26-1.92%165,336
Jun 13, 20250.250.270.250.260.261.96%190,307
Jun 12, 20250.260.260.250.260.26-5.56%212,047
Jun 11, 20250.270.270.260.270.27-66,800
Jun 10, 20250.270.280.260.270.27-127,100
Jun 9, 20250.280.280.270.270.27-5.26%844,712
Jun 6, 20250.280.290.270.290.297.55%179,400
Jun 5, 20250.280.280.260.270.27-5.36%276,443
Jun 4, 20250.290.290.270.280.28-1.75%287,200
Jun 3, 20250.270.290.260.290.295.56%168,500
Jun 2, 20250.270.280.270.270.270.93%57,511
May 30, 20250.270.280.270.270.27-4.46%92,434
May 29, 20250.280.280.280.280.28-1.75%68,300
May 28, 20250.280.290.280.290.29-1.72%64,028
May 27, 20250.290.290.280.290.291.75%143,900
May 26, 20250.280.290.280.290.295.56%139,231
May 23, 20250.280.290.270.270.27-6.90%252,948
May 22, 20250.310.310.290.290.29-3.33%187,300
May 21, 20250.300.320.300.300.30-290,716
May 20, 20250.290.300.290.300.30-144,207
May 16, 20250.280.310.280.300.305.26%295,500
May 15, 20250.270.290.260.290.295.56%94,043
May 14, 20250.270.270.260.270.27-155,725
May 13, 20250.240.270.240.270.2710.20%432,902
May 12, 20250.250.250.240.250.256.52%281,100
May 9, 20250.250.250.230.230.23-6.12%80,546
May 8, 20250.240.250.240.250.258.89%87,640
May 7, 20250.230.230.220.230.23-66,204
May 6, 20250.240.240.220.230.23-6.25%159,700
May 5, 20250.250.250.230.240.24-4.00%85,431
May 2, 20250.250.260.250.250.25-1.96%100,317
May 1, 20250.260.270.250.260.262.00%203,800
Apr 30, 20250.250.250.230.250.252.04%114,310
Apr 29, 20250.250.250.250.250.25-5.77%67,200
Apr 28, 20250.270.270.250.260.26-138,100
Apr 25, 20250.250.270.250.260.264.00%267,141
Apr 24, 20250.260.260.250.250.25-103,700
Apr 23, 20250.260.270.250.250.25-225,734
Apr 22, 20250.240.250.240.250.258.70%118,300
Apr 21, 20250.240.240.230.230.23-4.17%90,615