DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.62	0.67	0.59	0.66	0.66	4.76%	1,750,758
Jun 25, 2026	0.67	0.67	0.61	0.63	0.63	-5.97%	811,807
Jun 24, 2026	0.64	0.73	0.61	0.67	0.67	-	3,347,001
Jun 23, 2026	0.67	0.69	0.65	0.67	0.67	-8.22%	1,633,192
Jun 22, 2026	0.66	0.73	0.64	0.73	0.73	12.31%	2,879,265
Jun 19, 2026	0.60	0.67	0.60	0.65	0.65	3.17%	1,112,652
Jun 18, 2026	0.58	0.65	0.57	0.63	0.63	12.50%	2,346,685
Jun 17, 2026	0.52	0.60	0.52	0.56	0.56	3.70%	2,531,607
Jun 16, 2026	0.52	0.55	0.51	0.54	0.54	0.93%	492,570
Jun 15, 2026	0.58	0.58	0.52	0.54	0.54	-4.46%	1,321,060
Jun 12, 2026	0.52	0.56	0.52	0.56	0.56	7.69%	1,368,237
Jun 11, 2026	0.52	0.53	0.50	0.52	0.52	1.96%	386,112
Jun 10, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	173,592
Jun 9, 2026	0.51	0.56	0.50	0.53	0.53	-	1,601,083
Jun 8, 2026	0.45	0.53	0.45	0.53	0.53	23.26%	1,848,863
Jun 5, 2026	0.49	0.50	0.42	0.43	0.43	-11.34%	1,172,766
Jun 4, 2026	0.45	0.50	0.44	0.49	0.49	5.43%	1,140,916
Jun 3, 2026	0.49	0.50	0.44	0.46	0.46	-4.17%	1,353,327
Jun 2, 2026	0.48	0.57	0.45	0.48	0.48	-1.03%	4,688,603
Jun 1, 2026	0.34	0.50	0.33	0.49	0.49	53.97%	4,964,006
May 29, 2026	0.32	0.32	0.31	0.32	0.32	-0.79%	127,531
May 28, 2026	0.32	0.32	0.31	0.32	0.32	-2.31%	742,316
May 27, 2026	0.33	0.33	0.31	0.33	0.33	-5.80%	481,574
May 26, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	1,273,077
May 25, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	125,194
May 22, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	233,317
May 21, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	215,168
May 20, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	119,016
May 19, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	506,564
May 15, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	197,858
May 14, 2026	0.32	0.33	0.31	0.32	0.32	-	174,101
May 13, 2026	0.34	0.34	0.32	0.32	0.32	-	457,941
May 12, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	192,545
May 11, 2026	0.30	0.33	0.30	0.33	0.33	6.45%	890,235
May 8, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	413,075
May 7, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	407,755
May 6, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	912,069
May 5, 2026	0.29	0.31	0.29	0.30	0.30	3.51%	246,510
May 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	110,398
May 1, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	70,000
Apr 30, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	63,426
Apr 29, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	271,731
Apr 28, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	325,889
Apr 27, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	168,473
Apr 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	115,429
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	417,056
Apr 22, 2026	0.30	0.33	0.30	0.31	0.31	6.90%	840,568
Apr 21, 2026	0.31	0.31	0.29	0.29	0.29	-5.69%	130,547
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	-0.81%	147,008
Apr 17, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	651,318