Skip to main content
DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
-0.015 (-6.25%)
At close: Mar 6, 2026

DMG Blockchain Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.230.230.23-6.25%547,783
Mar 5, 20260.260.260.240.240.24-5.88%208,684
Mar 4, 20260.240.260.240.260.2610.87%349,627
Mar 3, 20260.230.240.230.230.23-121,886
Mar 2, 20260.230.250.230.230.23-2.13%614,011
Feb 27, 20260.250.250.230.240.24-163,642
Feb 26, 20260.250.250.240.240.24-6.00%355,566
Feb 25, 20260.240.260.240.250.256.38%740,742
Feb 24, 20260.240.250.240.240.24-104,951
Feb 23, 20260.240.250.240.240.24-7.84%274,074
Feb 20, 20260.250.260.240.260.266.25%202,717
Feb 19, 20260.240.250.230.240.246.67%80,848
Feb 18, 20260.220.240.220.230.23-99,563
Feb 17, 20260.240.240.220.230.23-8.16%160,553
Feb 13, 20260.240.250.240.250.256.52%258,966
Feb 12, 20260.240.250.230.230.23-2.13%165,319
Feb 11, 20260.250.250.240.240.24-7.84%360,458
Feb 10, 20260.250.260.240.260.264.08%389,052
Feb 9, 20260.250.260.240.250.25-247,561
Feb 6, 20260.220.250.220.250.2513.95%406,365
Feb 5, 20260.230.230.220.220.22-6.52%716,429
Feb 4, 20260.260.260.230.230.23-6.12%962,163
Feb 3, 20260.270.270.240.250.25-5.77%486,807
Feb 2, 20260.260.270.250.260.26-234,233
Jan 30, 20260.270.270.260.260.26-1.89%310,021
Jan 29, 20260.290.290.260.270.27-5.36%536,378
Jan 28, 20260.290.290.280.280.28-1.75%162,642
Jan 27, 20260.280.290.270.290.291.79%296,006
Jan 26, 20260.290.290.280.280.28-5.08%382,779
Jan 23, 20260.290.310.270.300.301.72%449,020
Jan 22, 20260.300.300.290.290.29-4.92%158,683
Jan 21, 20260.300.310.270.310.314.27%888,757
Jan 20, 20260.300.320.290.290.29-2.50%684,291
Jan 19, 20260.320.320.300.300.30-9.09%287,336
Jan 16, 20260.360.360.330.330.33-1.49%122,635
Jan 15, 20260.360.360.330.340.34-5.63%505,805
Jan 14, 20260.350.390.350.360.367.58%3,094,838
Jan 13, 20260.300.340.300.330.3310.00%1,761,113
Jan 12, 20260.280.300.280.300.309.09%235,842
Jan 9, 20260.290.290.280.280.28-1.79%399,816
Jan 8, 20260.270.290.250.280.287.69%678,553
Jan 7, 20260.280.280.260.260.26-3.70%409,757
Jan 6, 20260.260.280.250.270.271.89%625,513
Jan 5, 20260.250.270.250.270.2710.42%706,055
Jan 2, 20260.230.250.230.240.244.35%444,934
Dec 31, 20250.240.240.220.230.23-2.13%461,446
Dec 30, 20250.240.240.230.240.24-2.08%1,237,432
Dec 29, 20250.250.250.240.240.24-693,985
Dec 24, 20250.250.250.240.240.24-4.00%233,664
Dec 23, 20250.260.260.250.250.25-3.85%257,357
Dec 22, 20250.270.270.250.260.261.96%582,536
Dec 19, 20250.250.260.240.260.266.25%864,803
Dec 18, 20250.260.260.240.240.24-527,314
Dec 17, 20250.260.260.240.240.24-4.00%409,610
Dec 16, 20250.250.260.250.250.25-215,103
Dec 15, 20250.280.280.250.250.25-7.41%1,184,579
Dec 12, 20250.290.290.270.270.27-5.26%486,622
Dec 11, 20250.290.290.280.290.29-744,179
Dec 10, 20250.300.300.290.290.29-5.00%310,180
Dec 9, 20250.280.310.280.300.305.26%743,672
Dec 8, 20250.300.300.280.290.29-0.87%256,694
Dec 5, 20250.300.300.290.290.29-4.17%475,974
Dec 4, 20250.290.300.290.300.302.56%214,296
Dec 3, 20250.300.300.290.290.29-0.85%917,878
Dec 2, 20250.300.310.290.300.301.72%558,743
Dec 1, 20250.290.310.290.290.29-7.94%699,460
Nov 28, 20250.330.330.310.320.32-558,686
Nov 27, 20250.290.340.280.320.3212.50%1,355,856
Nov 26, 20250.290.300.280.280.28-403,418
Nov 25, 20250.290.290.270.280.28-1.75%461,980
Nov 24, 20250.280.290.270.290.299.62%537,229
Nov 21, 20250.260.270.260.260.26-957,447
Nov 20, 20250.300.300.260.260.26-1.89%1,463,737
Nov 19, 20250.300.300.270.270.27-13.11%1,342,523
Nov 18, 20250.260.310.260.310.3115.09%1,242,262
Nov 17, 20250.330.340.260.270.27-19.70%1,711,598
Nov 14, 20250.310.350.310.330.33-5.71%1,753,743
Nov 13, 20250.370.380.350.350.35-7.89%1,002,348
Nov 12, 20250.410.410.370.380.38-6.75%641,281
Nov 11, 20250.420.420.400.410.41-1.81%236,469
Nov 10, 20250.420.440.410.420.42-323,985
Nov 7, 20250.410.420.380.420.42-2.35%838,089
Nov 6, 20250.430.440.410.430.43-3.41%290,585
Nov 5, 20250.430.450.420.440.443.53%445,186
Nov 4, 20250.470.470.420.430.43-11.46%1,426,101
Nov 3, 20250.460.480.430.480.483.23%923,641
Oct 31, 20250.460.470.440.470.473.91%454,827
Oct 30, 20250.470.470.440.450.45-7.73%890,274
Oct 29, 20250.510.510.480.490.49-3.96%873,274
Oct 28, 20250.510.550.510.510.51-1.94%671,955
Oct 27, 20250.540.540.500.520.52-0.96%993,927
Oct 24, 20250.490.520.490.520.528.33%1,068,106
Oct 23, 20250.490.500.480.480.481.05%504,680
Oct 22, 20250.520.560.450.480.48-8.65%1,182,681
Oct 21, 20250.550.560.510.520.52-7.14%838,042
Oct 20, 20250.580.600.540.560.563.70%1,251,812
Oct 17, 20250.530.550.510.540.54-3.57%1,138,661
Oct 16, 20250.620.630.550.560.56-9.68%1,585,260
Oct 15, 20250.610.640.590.620.625.08%1,780,461
Oct 14, 20250.530.610.510.590.597.27%2,387,774