DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada · Delayed Price · Currency is CAD 0.2950
0.00 (-1.69%)
Apr 27, 2026, 3:11 PM EST
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | - | - | 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 |
| Apr 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 483,883 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 204,601 |
| Apr 14, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 534,663 |
| Apr 13, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 512,247 |
| Apr 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 747,090 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 151,624 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 130,020 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 82,297 |
| Apr 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 88,223 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 84,043 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.30% | 85,788 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.41% | 114,174 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 221,685 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 426,650 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 82,599 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 61,647 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 76,572 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 149,881 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 67,746 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 310,488 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 432,020 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 205,344 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 2.22% | 393,795 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 312,551 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 85,496 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 123,064 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 90,701 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 188,960 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 547,783 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 208,684 |
| Mar 4, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 349,627 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 121,886 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 614,011 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 163,642 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 355,566 |
| Feb 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 740,742 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 104,951 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.84% | 274,074 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 202,717 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 80,848 |
| Feb 18, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 99,563 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.16% | 160,553 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 258,966 |