Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
0.8832
+0.0332 (3.91%)
At close: Jun 26, 2026, 4:00 PM EDT
0.9100
+0.0268 (3.03%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 3.91% | 364,892 |
| Jun 25, 2026 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | -7.37% | 315,838 |
| Jun 24, 2026 | 0.90 | 0.96 | 0.86 | 0.92 | 0.92 | 4.24% | 577,574 |
| Jun 23, 2026 | 0.93 | 0.97 | 0.85 | 0.88 | 0.88 | -5.50% | 417,463 |
| Jun 22, 2026 | 0.92 | 0.99 | 0.91 | 0.93 | 0.93 | 3.50% | 465,012 |
| Jun 18, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -0.55% | 280,541 |
| Jun 17, 2026 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | -6.34% | 990,993 |
| Jun 16, 2026 | 0.98 | 1.05 | 0.96 | 0.97 | 0.97 | -4.33% | 492,392 |
| Jun 15, 2026 | 0.94 | 1.12 | 0.92 | 1.01 | 1.01 | 12.22% | 1,373,820 |
| Jun 12, 2026 | 0.99 | 1.02 | 0.90 | 0.90 | 0.90 | -6.76% | 1,118,144 |
| Jun 11, 2026 | 0.98 | 1.00 | 0.88 | 0.97 | 0.97 | -1.50% | 1,215,798 |
| Jun 10, 2026 | 1.02 | 1.09 | 0.96 | 0.98 | 0.98 | -4.85% | 2,532,679 |
| Jun 9, 2026 | 1.00 | 1.07 | 0.96 | 1.03 | 1.03 | 3.71% | 1,112,692 |
| Jun 8, 2026 | 1.02 | 1.07 | 0.94 | 0.99 | 0.99 | -0.68% | 1,218,754 |
| Jun 5, 2026 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -3.85% | 757,646 |
| Jun 4, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 605,770 |
| Jun 3, 2026 | 1.18 | 1.26 | 1.04 | 1.10 | 1.10 | -5.98% | 1,846,297 |
| Jun 2, 2026 | 1.18 | 1.26 | 1.14 | 1.17 | 1.17 | 0.86% | 872,398 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.10 | 1.16 | 1.16 | -20.00% | 1,283,070 |
| May 29, 2026 | 1.50 | 1.90 | 1.42 | 1.45 | 1.45 | 1.40% | 4,502,278 |
| May 28, 2026 | 1.35 | 1.48 | 1.28 | 1.43 | 1.43 | 10.85% | 1,500,037 |
| May 27, 2026 | 1.28 | 1.51 | 1.23 | 1.29 | 1.29 | 4.88% | 1,932,000 |
| May 26, 2026 | 1.13 | 1.25 | 1.11 | 1.23 | 1.23 | 11.82% | 1,114,164 |
| May 22, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | - | 269,336 |
| May 21, 2026 | 1.12 | 1.12 | 1.03 | 1.10 | 1.10 | -1.79% | 442,086 |
| May 20, 2026 | 1.00 | 1.26 | 0.96 | 1.12 | 1.12 | 14.39% | 1,615,764 |
| May 19, 2026 | 0.96 | 0.98 | 0.89 | 0.98 | 0.98 | 4.04% | 236,585 |
| May 18, 2026 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -2.47% | 306,562 |
| May 15, 2026 | 0.97 | 0.99 | 0.90 | 0.96 | 0.96 | 1.56% | 579,900 |
| May 14, 2026 | 1.10 | 1.13 | 0.95 | 0.95 | 0.95 | -20.83% | 3,237,305 |
| May 13, 2026 | 1.21 | 1.26 | 1.15 | 1.20 | 1.20 | -0.41% | 383,538 |
| May 12, 2026 | 1.28 | 1.38 | 1.20 | 1.21 | 1.21 | -2.03% | 527,136 |
| May 11, 2026 | 1.37 | 1.42 | 1.23 | 1.23 | 1.23 | -10.22% | 586,249 |
| May 8, 2026 | 1.45 | 1.60 | 1.32 | 1.37 | 1.37 | -5.52% | 419,387 |
| May 7, 2026 | 1.46 | 1.56 | 1.36 | 1.45 | 1.45 | -7.05% | 489,688 |
| May 6, 2026 | 1.82 | 1.82 | 1.56 | 1.56 | 1.56 | -13.81% | 620,646 |
| May 5, 2026 | 1.90 | 2.13 | 1.81 | 1.81 | 1.81 | -2.16% | 1,003,636 |
| May 4, 2026 | 1.93 | 1.97 | 1.77 | 1.85 | 1.85 | -5.37% | 381,421 |
| May 1, 2026 | 2.00 | 2.23 | 1.90 | 1.96 | 1.96 | 7.42% | 1,051,342 |
| Apr 30, 2026 | 2.33 | 2.40 | 1.80 | 1.82 | 1.82 | -23.85% | 1,687,717 |
| Apr 29, 2026 | 2.63 | 2.66 | 2.25 | 2.39 | 2.39 | -8.78% | 491,632 |
| Apr 28, 2026 | 3.66 | 3.81 | 2.40 | 2.62 | 2.62 | -25.59% | 1,294,904 |
| Apr 27, 2026 | 3.76 | 3.84 | 3.26 | 3.52 | 3.52 | -6.76% | 388,446 |
| Apr 24, 2026 | 3.94 | 4.08 | 3.68 | 3.78 | 3.78 | -3.67% | 234,252 |
| Apr 23, 2026 | 4.08 | 4.17 | 3.92 | 3.92 | 3.92 | -5.70% | 123,411 |
| Apr 22, 2026 | 3.94 | 4.32 | 3.94 | 4.16 | 4.16 | -1.91% | 194,086 |
| Apr 21, 2026 | 4.18 | 4.30 | 4.06 | 4.24 | 4.24 | -0.09% | 177,976 |
| Apr 20, 2026 | 4.06 | 4.38 | 3.92 | 4.24 | 4.24 | 3.33% | 254,224 |
| Apr 17, 2026 | 4.24 | 4.24 | 3.84 | 4.11 | 4.10 | -7.65% | 537,265 |
| Apr 16, 2026 | 5.06 | 5.31 | 4.00 | 4.45 | 4.44 | -0.79% | 9,688,611 |