Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
1.000
-0.040 (-3.85%)
At close: Jun 5, 2026, 4:00 PM EDT
1.080
+0.080 (8.00%)
Pre-market: Jun 8, 2026, 4:07 AM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -3.85% | 720,660 |
| Jun 4, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 582,221 |
| Jun 3, 2026 | 1.18 | 1.26 | 1.04 | 1.10 | 1.10 | -5.98% | 1,798,361 |
| Jun 2, 2026 | 1.18 | 1.26 | 1.14 | 1.17 | 1.17 | 0.86% | 839,283 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.10 | 1.16 | 1.16 | -20.00% | 1,249,962 |
| May 29, 2026 | 1.50 | 1.90 | 1.42 | 1.45 | 1.45 | 1.40% | 4,087,767 |
| May 28, 2026 | 1.35 | 1.48 | 1.28 | 1.43 | 1.43 | 10.85% | 1,422,171 |
| May 27, 2026 | 1.28 | 1.51 | 1.23 | 1.29 | 1.29 | 4.88% | 1,839,438 |
| May 26, 2026 | 1.13 | 1.25 | 1.11 | 1.23 | 1.23 | 11.82% | 1,065,224 |
| May 22, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | - | 258,396 |
| May 21, 2026 | 1.12 | 1.12 | 1.03 | 1.10 | 1.10 | -1.79% | 436,012 |
| May 20, 2026 | 1.00 | 1.26 | 0.96 | 1.12 | 1.12 | 14.39% | 1,599,825 |
| May 19, 2026 | 0.96 | 0.98 | 0.89 | 0.98 | 0.98 | 4.04% | 231,449 |
| May 18, 2026 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -2.47% | 302,637 |
| 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 |
| Apr 15, 2026 | 4.24 | 4.48 | 4.16 | 4.48 | 4.48 | 5.66% | 131,641 |
| Apr 14, 2026 | 4.15 | 4.36 | 4.04 | 4.24 | 4.24 | 1.75% | 130,616 |
| Apr 13, 2026 | 4.08 | 4.25 | 4.00 | 4.17 | 4.17 | -0.88% | 115,511 |
| Apr 10, 2026 | 4.23 | 4.30 | 4.08 | 4.20 | 4.20 | 0.67% | 135,071 |
| Apr 9, 2026 | 4.24 | 4.40 | 4.07 | 4.18 | 4.18 | 1.56% | 105,400 |
| Apr 8, 2026 | 4.00 | 4.24 | 3.92 | 4.11 | 4.11 | 4.68% | 208,214 |
| Apr 7, 2026 | 4.00 | 4.01 | 3.83 | 3.93 | 3.93 | -0.81% | 136,755 |
| Apr 6, 2026 | 3.62 | 4.00 | 3.60 | 3.96 | 3.96 | 2.15% | 173,592 |
| Apr 2, 2026 | 3.84 | 4.00 | 3.68 | 3.88 | 3.88 | -2.02% | 160,849 |
| Apr 1, 2026 | 4.00 | 4.04 | 3.76 | 3.96 | 3.96 | 3.02% | 249,551 |
| Mar 31, 2026 | 3.86 | 3.92 | 3.61 | 3.84 | 3.84 | 9.09% | 197,860 |
| Mar 30, 2026 | 3.11 | 3.91 | 3.04 | 3.52 | 3.52 | -4.88% | 382,528 |
| Mar 27, 2026 | 3.89 | 3.89 | 3.66 | 3.70 | 3.70 | -5.59% | 153,931 |
| Mar 26, 2026 | 3.89 | 4.09 | 3.71 | 3.92 | 3.92 | 0.08% | 145,236 |