Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
1.130
+0.010 (0.89%)
At close: Jul 17, 2026, 4:00 PM EDT
1.140
+0.010 (0.88%)
After-hours: Jul 17, 2026, 7:45 PM EDT
Diginex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 224,387 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -5.88% | 341,617 |
| Jul 15, 2026 | 1.13 | 1.20 | 1.11 | 1.19 | 1.19 | 2.59% | 319,220 |
| Jul 14, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 376,928 |
| Jul 13, 2026 | 1.17 | 1.23 | 1.12 | 1.15 | 1.15 | -3.36% | 421,052 |
| Jul 10, 2026 | 1.13 | 1.22 | 1.10 | 1.19 | 1.19 | 1.71% | 501,921 |
| Jul 9, 2026 | 1.06 | 1.21 | 1.06 | 1.17 | 1.17 | 11.43% | 621,440 |
| Jul 8, 2026 | 1.03 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 359,516 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -9.73% | 411,148 |
| Jul 6, 2026 | 1.00 | 1.26 | 1.00 | 1.13 | 1.13 | -1.74% | 1,957,399 |
| Jul 2, 2026 | 1.18 | 1.33 | 1.12 | 1.15 | 1.15 | -10.16% | 1,604,024 |
| Jul 1, 2026 | 1.17 | 1.35 | 1.11 | 1.28 | 1.28 | -13.51% | 2,856,193 |
| Jun 30, 2026 | 1.60 | 1.63 | 1.28 | 1.48 | 1.48 | 5.71% | 22,731,235 |
| Jun 29, 2026 | 0.90 | 1.88 | 0.90 | 1.40 | 1.40 | 58.51% | 50,295,451 |
| Jun 26, 2026 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 3.91% | 365,561 |
| 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 |