DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	49,702
Oct 28, 2026	0.41	0.43	0.40	0.42	0.42	1.20%	201,213
Oct 27, 2026	0.40	0.42	0.40	0.42	0.42	-	50,405
Oct 26, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	46,185
Oct 23, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	47,157
Oct 22, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	386,071
Oct 21, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	59,139
Oct 20, 2026	0.42	0.44	0.41	0.42	0.42	3.70%	51,226
Oct 19, 2026	0.39	0.42	0.39	0.41	0.41	-	218,327
Oct 16, 2026	0.44	0.45	0.41	0.41	0.41	-7.95%	656,865
Oct 15, 2026	0.42	0.44	0.41	0.44	0.44	2.33%	564,121
Oct 14, 2026	0.45	0.46	0.43	0.43	0.43	-6.52%	302,790
Oct 13, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	462,775
Oct 9, 2026	0.48	0.49	0.47	0.47	0.47	-	154,851
Oct 8, 2026	0.49	0.49	0.46	0.47	0.47	-6.00%	366,425
Oct 7, 2026	0.50	0.50	0.48	0.50	0.50	-1.96%	329,866
Oct 6, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	199,521
Oct 5, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	59,727
Oct 2, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	80,930
Oct 1, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	272,686
Sep 30, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	123,359
Sep 29, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	91,256
Sep 28, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	213,176
Sep 25, 2026	0.55	0.55	0.51	0.51	0.51	-5.56%	150,049
Sep 24, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	68,822
Sep 23, 2026	0.58	0.58	0.54	0.56	0.56	-4.27%	325,729
Sep 22, 2026	0.58	0.60	0.57	0.59	0.59	-2.50%	123,763
Sep 21, 2026	0.60	0.60	0.58	0.60	0.60	5.26%	496,964
Sep 18, 2026	0.52	0.57	0.51	0.57	0.57	10.68%	612,858
Sep 17, 2026	0.51	0.55	0.51	0.52	0.52	4.04%	324,560
Sep 16, 2026	0.51	0.51	0.50	0.50	0.50	-4.81%	196,780
Sep 15, 2026	0.52	0.52	0.50	0.52	0.52	-1.89%	418,495
Sep 14, 2026	0.56	0.56	0.51	0.53	0.53	-4.50%	356,869
Sep 11, 2026	0.54	0.56	0.53	0.56	0.56	4.72%	226,932
Sep 10, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	175,214
Sep 9, 2026	0.55	0.57	0.53	0.55	0.55	-	267,634
Sep 8, 2026	0.56	0.57	0.54	0.55	0.55	-3.51%	337,378
Sep 4, 2026	0.53	0.58	0.53	0.57	0.57	5.56%	1,027,416
Sep 3, 2026	0.53	0.55	0.51	0.54	0.54	3.85%	540,606
Sep 2, 2026	0.48	0.52	0.47	0.52	0.52	7.22%	296,166
Sep 1, 2026	0.49	0.52	0.47	0.49	0.49	-2.02%	253,277
Aug 31, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	123,769
Aug 28, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	467,910
Aug 27, 2026	0.54	0.55	0.51	0.53	0.53	-7.02%	886,258
Aug 26, 2026	0.55	0.57	0.52	0.57	0.57	5.56%	619,587
Aug 25, 2026	0.48	0.55	0.48	0.54	0.54	12.50%	1,213,904
Aug 24, 2026	0.49	0.50	0.47	0.48	0.48	-1.03%	387,536
Aug 21, 2026	0.53	0.53	0.48	0.49	0.49	-8.49%	334,215
Aug 20, 2026	0.51	0.53	0.49	0.53	0.53	3.92%	217,136
Aug 19, 2026	0.46	0.54	0.46	0.51	0.51	8.51%	315,800