DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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