Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
0.9411
-0.0238 (-2.47%)
At close: May 18, 2026, 4:00 PM EDT
0.9887
+0.0476 (5.06%)
After-hours: May 18, 2026, 7:51 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.75% | 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 | 3.34% | 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 | -0.78% | 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 | 2.14% | 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 | -4.89% | 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 |
| Mar 25, 2026 | 4.08 | 4.32 | 3.52 | 3.92 | 3.92 | -7.59% | 481,652 |
| Mar 24, 2026 | 4.50 | 4.64 | 4.16 | 4.24 | 4.24 | -5.42% | 220,239 |
| Mar 23, 2026 | 4.35 | 4.65 | 4.32 | 4.48 | 4.48 | 1.89% | 159,988 |
| Mar 20, 2026 | 4.48 | 4.54 | 4.33 | 4.40 | 4.40 | -0.59% | 124,249 |
| Mar 19, 2026 | 4.48 | 4.54 | 4.30 | 4.43 | 4.43 | -2.25% | 216,041 |
| Mar 18, 2026 | 4.75 | 4.78 | 4.45 | 4.53 | 4.53 | -4.87% | 105,809 |
| Mar 17, 2026 | 4.75 | 4.80 | 4.64 | 4.76 | 4.76 | -0.83% | 82,146 |
| Mar 16, 2026 | 4.63 | 5.06 | 4.63 | 4.80 | 4.80 | 3.90% | 156,164 |
| Mar 13, 2026 | 4.88 | 5.18 | 4.56 | 4.62 | 4.62 | -5.33% | 166,085 |
| Mar 12, 2026 | 4.55 | 4.96 | 4.51 | 4.88 | 4.88 | 7.02% | 255,233 |
| Mar 11, 2026 | 4.64 | 4.64 | 4.38 | 4.56 | 4.56 | -1.72% | 201,779 |
| Mar 10, 2026 | 4.64 | 4.72 | 4.40 | 4.64 | 4.64 | -1.69% | 191,839 |
| Mar 9, 2026 | 4.80 | 4.81 | 4.41 | 4.72 | 4.72 | -1.67% | 198,341 |