DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.52	0.52	0.50	0.50	-	-5.66%	453,620
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
Aug 18, 2026	0.50	0.51	0.47	0.47	0.47	-6.00%	287,478
Aug 17, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	109,406
Aug 14, 2026	0.49	0.51	0.49	0.49	0.49	-3.92%	223,157
Aug 13, 2026	0.47	0.54	0.47	0.51	0.51	10.87%	1,089,210
Aug 12, 2026	0.42	0.47	0.42	0.46	0.46	6.98%	412,617
Aug 11, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	194,946
Aug 10, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	349,884
Aug 7, 2026	0.45	0.45	0.41	0.42	0.42	-1.18%	323,187
Aug 6, 2026	0.43	0.45	0.42	0.43	0.43	-2.30%	182,931
Aug 5, 2026	0.44	0.46	0.43	0.44	0.44	-2.25%	148,522
Aug 4, 2026	0.44	0.46	0.44	0.45	0.45	3.49%	249,244
Jul 31, 2026	0.45	0.47	0.43	0.43	0.43	-3.37%	274,138
Jul 30, 2026	0.44	0.47	0.43	0.45	0.45	5.95%	630,449
Jul 29, 2026	0.46	0.46	0.42	0.42	0.42	-12.50%	347,618
Jul 28, 2026	0.45	0.48	0.44	0.48	0.48	2.13%	400,807
Jul 27, 2026	0.46	0.50	0.46	0.47	0.47	4.44%	192,593
Jul 24, 2026	0.50	0.51	0.45	0.45	0.45	-7.22%	409,542
Jul 23, 2026	0.51	0.53	0.48	0.49	0.49	-4.90%	334,659
Jul 22, 2026	0.50	0.52	0.49	0.51	0.51	-	225,540
Jul 21, 2026	0.48	0.53	0.48	0.51	0.51	4.08%	488,690
Jul 20, 2026	0.49	0.50	0.48	0.49	0.49	-	507,540
Jul 17, 2026	0.49	0.49	0.47	0.49	0.49	-	1,007,352
Jul 16, 2026	0.53	0.53	0.49	0.49	0.49	-9.26%	812,560
Jul 15, 2026	0.55	0.55	0.53	0.54	0.54	-	166,536
Jul 14, 2026	0.53	0.55	0.53	0.54	0.54	3.85%	437,323
Jul 13, 2026	0.56	0.57	0.52	0.52	0.52	-7.14%	668,987
Jul 10, 2026	0.58	0.58	0.56	0.56	0.56	-0.88%	183,729
Jul 9, 2026	0.58	0.61	0.57	0.57	0.57	-2.59%	763,387
Jul 8, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	409,037
Jul 7, 2026	0.58	0.59	0.55	0.57	0.57	-	691,852
Jul 6, 2026	0.58	0.62	0.56	0.57	0.57	-1.72%	885,031
Jul 3, 2026	0.55	0.59	0.55	0.58	0.58	5.45%	549,233
Jul 2, 2026	0.62	0.62	0.54	0.55	0.55	-8.33%	1,547,819
Jun 30, 2026	0.63	0.63	0.59	0.60	0.60	-4.76%	705,565
Jun 29, 2026	0.65	0.66	0.61	0.63	0.63	-4.55%	657,183
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