Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
0.6650
+0.0250 (3.91%)
At close: Feb 26, 2026, 4:00 PM EST
0.6580
-0.0070 (-1.05%)
Pre-market: Feb 27, 2026, 7:08 AM EST
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.65 | 0.67 | 0.61 | 0.67 | 0.67 | 3.91% | 1,553,559 |
| Feb 25, 2026 | 0.65 | 0.66 | 0.60 | 0.64 | 0.64 | 0.31% | 1,870,303 |
| Feb 24, 2026 | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | -2.28% | 2,137,089 |
| Feb 23, 2026 | 0.77 | 0.77 | 0.61 | 0.65 | 0.65 | -20.58% | 4,416,065 |
| Feb 20, 2026 | 0.92 | 0.92 | 0.76 | 0.82 | 0.82 | -3.28% | 4,749,107 |
| Feb 19, 2026 | 0.97 | 0.97 | 0.81 | 0.85 | 0.85 | 13.33% | 14,005,090 |
| Feb 18, 2026 | 0.75 | 0.87 | 0.69 | 0.75 | 0.75 | 15.40% | 6,447,175 |
| Feb 17, 2026 | 0.63 | 0.70 | 0.57 | 0.65 | 0.65 | 8.41% | 4,201,799 |
| Feb 13, 2026 | 0.58 | 0.63 | 0.57 | 0.60 | 0.60 | -0.08% | 2,446,220 |
| Feb 12, 2026 | 0.61 | 0.64 | 0.56 | 0.60 | 0.60 | -0.83% | 2,578,890 |
| Feb 11, 2026 | 0.57 | 0.62 | 0.52 | 0.61 | 0.61 | -0.82% | 5,146,867 |
| Feb 10, 2026 | 0.76 | 0.78 | 0.57 | 0.61 | 0.61 | -22.39% | 9,943,646 |
| Feb 9, 2026 | 0.95 | 0.96 | 0.74 | 0.79 | 0.79 | -12.67% | 5,283,589 |
| Feb 6, 2026 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | 4.36% | 1,889,426 |
| Feb 5, 2026 | 0.99 | 1.02 | 0.83 | 0.86 | 0.86 | -17.87% | 3,176,858 |
| Feb 4, 2026 | 1.10 | 1.19 | 1.02 | 1.05 | 1.05 | -1.87% | 2,803,405 |
| Feb 3, 2026 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 1,099,248 |
| Feb 2, 2026 | 1.09 | 1.10 | 0.97 | 1.05 | 1.05 | -4.55% | 2,894,446 |
| Jan 30, 2026 | 1.12 | 1.13 | 1.03 | 1.10 | 1.10 | - | 2,891,331 |
| Jan 29, 2026 | 1.20 | 1.22 | 1.09 | 1.10 | 1.10 | -8.33% | 4,799,087 |
| Jan 28, 2026 | 1.35 | 1.37 | 1.19 | 1.20 | 1.20 | -17.81% | 4,832,373 |
| Jan 27, 2026 | 1.22 | 1.46 | 1.07 | 1.46 | 1.46 | 17.74% | 4,313,828 |
| Jan 26, 2026 | 1.31 | 1.48 | 1.21 | 1.24 | 1.24 | - | 5,320,213 |
| Jan 23, 2026 | 1.68 | 1.70 | 1.17 | 1.24 | 1.24 | -8.15% | 36,638,114 |
| Jan 22, 2026 | 1.39 | 1.49 | 1.29 | 1.35 | 1.35 | -6.25% | 4,822,682 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.32 | 1.44 | 1.44 | -16.76% | 6,065,209 |
| Jan 20, 2026 | 2.13 | 2.14 | 1.67 | 1.73 | 1.73 | -18.40% | 4,144,642 |
| Jan 16, 2026 | 2.24 | 2.27 | 2.03 | 2.12 | 2.12 | -2.30% | 2,277,059 |
| Jan 15, 2026 | 2.68 | 2.71 | 2.14 | 2.17 | 2.17 | -18.42% | 4,252,655 |
| Jan 14, 2026 | 2.67 | 2.75 | 2.43 | 2.66 | 2.66 | 3.10% | 2,356,538 |
| Jan 13, 2026 | 2.44 | 2.85 | 2.30 | 2.58 | 2.58 | 6.61% | 2,928,295 |
| Jan 12, 2026 | 3.10 | 3.11 | 2.38 | 2.42 | 2.42 | -21.43% | 2,672,342 |
| Jan 9, 2026 | 3.55 | 3.59 | 2.85 | 3.08 | 3.08 | -13.48% | 2,721,005 |
| Jan 8, 2026 | 3.94 | 4.30 | 3.45 | 3.56 | 3.56 | -6.07% | 2,073,683 |
| Jan 7, 2026 | 4.08 | 4.19 | 3.62 | 3.79 | 3.79 | -6.42% | 1,478,933 |
| Jan 6, 2026 | 4.54 | 4.54 | 3.85 | 4.05 | 4.05 | -10.99% | 1,392,229 |
| Jan 5, 2026 | 4.98 | 5.18 | 4.46 | 4.55 | 4.55 | -2.15% | 1,621,073 |
| Jan 2, 2026 | 5.01 | 5.03 | 4.50 | 4.65 | 4.65 | 11.51% | 3,245,966 |
| Dec 31, 2025 | 4.68 | 4.70 | 4.06 | 4.17 | 4.17 | -8.15% | 586,055 |
| Dec 30, 2025 | 6.32 | 6.32 | 4.50 | 4.54 | 4.54 | -29.06% | 1,326,110 |
| Dec 29, 2025 | 6.60 | 6.63 | 6.08 | 6.40 | 6.40 | -3.76% | 365,852 |
| Dec 26, 2025 | 7.17 | 7.20 | 6.60 | 6.65 | 6.65 | -8.90% | 197,323 |
| Dec 24, 2025 | 7.29 | 7.31 | 7.03 | 7.30 | 7.30 | -0.68% | 69,836 |
| Dec 23, 2025 | 7.07 | 7.37 | 6.90 | 7.35 | 7.35 | 5.15% | 340,179 |
| Dec 22, 2025 | 7.17 | 7.19 | 6.55 | 6.99 | 6.99 | 0.14% | 382,234 |
| Dec 19, 2025 | 6.31 | 7.23 | 5.95 | 6.98 | 6.98 | 12.58% | 792,548 |
| Dec 18, 2025 | 6.45 | 6.73 | 5.95 | 6.20 | 6.20 | -3.88% | 405,416 |
| Dec 17, 2025 | 6.61 | 6.98 | 6.15 | 6.45 | 6.45 | -2.27% | 384,739 |
| Dec 16, 2025 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -7.56% | 343,743 |
| Dec 15, 2025 | 7.96 | 8.01 | 6.85 | 7.14 | 7.14 | -10.86% | 818,054 |