Skip to main content
DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada flag Canada · Delayed Price · Currency is CAD
0.288
-0.013 (-4.17%)
At close: Dec 5, 2025

DMG Blockchain Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.570.640.540.550.55-1.79%3,419,111
Oct 9, 20250.590.590.540.560.56-3.45%1,136,466
Oct 8, 20250.550.590.540.580.583.57%1,473,655
Oct 7, 20250.590.610.520.560.56-3.45%2,129,066
Oct 6, 20250.490.590.490.580.5819.59%2,467,773
Oct 3, 20250.490.500.480.490.490.52%499,401
Oct 2, 20250.510.510.470.480.48-2.53%837,081
Oct 1, 20250.480.510.480.500.503.13%1,429,666
Sep 30, 20250.440.500.440.480.489.09%2,237,135
Sep 29, 20250.350.440.340.440.4430.37%2,001,994
Sep 26, 20250.330.350.330.340.34-280,562
Sep 25, 20250.340.350.330.340.34-5.59%562,138
Sep 24, 20250.340.360.330.360.368.33%426,074
Sep 23, 20250.370.370.330.330.33-8.33%623,788
Sep 22, 20250.360.360.340.360.36-2.70%536,730
Sep 19, 20250.380.380.350.370.37-630,955
Sep 18, 20250.360.380.350.370.3710.45%1,098,726
Sep 17, 20250.340.340.320.340.34-1.47%237,528
Sep 16, 20250.340.350.320.340.346.25%428,181
Sep 15, 20250.320.340.300.320.324.92%623,931
Sep 12, 20250.310.320.290.310.311.67%155,812
Sep 11, 20250.320.330.300.300.30-3.23%376,684
Sep 10, 20250.290.330.290.310.3112.73%1,556,274
Sep 9, 20250.260.280.260.280.285.77%368,419
Sep 8, 20250.270.270.260.260.26-1.89%191,392
Sep 5, 20250.280.280.260.270.271.92%229,995
Sep 4, 20250.280.280.260.260.26-3.70%509,064
Sep 3, 20250.260.280.260.270.273.85%330,749
Sep 2, 20250.260.260.250.260.264.00%173,452
Aug 29, 20250.260.260.250.250.25-3.85%170,205
Aug 28, 20250.270.270.260.260.26-352,957
Aug 27, 20250.270.270.250.260.26-578,387
Aug 26, 20250.260.270.260.260.26-3.70%94,550
Aug 25, 20250.260.270.260.270.27-1.82%145,700
Aug 22, 20250.270.280.260.280.285.77%565,414
Aug 21, 20250.270.270.260.260.26-3.70%204,897
Aug 20, 20250.270.270.240.270.278.00%354,748
Aug 19, 20250.260.270.240.250.25-3.85%236,981
Aug 18, 20250.240.270.240.260.264.00%352,055
Aug 15, 20250.260.260.250.250.25-207,283
Aug 14, 20250.260.280.250.250.25-3.85%215,429
Aug 13, 20250.280.280.260.260.26-1.89%292,412
Aug 12, 20250.270.280.270.270.27-3.64%206,539
Aug 11, 20250.290.290.270.280.28-98,200
Aug 8, 20250.290.290.270.280.28-1.79%194,629
Aug 7, 20250.280.290.270.280.283.70%83,584
Aug 6, 20250.270.280.260.270.27-1.82%241,636
Aug 5, 20250.290.290.270.280.28-1.79%168,887
Aug 1, 20250.290.290.280.280.28-5.08%305,811
Jul 31, 20250.310.310.290.300.301.72%79,215
Jul 30, 20250.300.310.290.290.29-3.33%319,144
Jul 29, 20250.310.310.300.300.30-1.64%238,827
Jul 28, 20250.340.340.310.310.31-7.58%210,051
Jul 25, 20250.330.330.320.330.33-1.49%82,320
Jul 24, 20250.330.350.330.340.34-207,349
Jul 23, 20250.360.370.330.340.34-5.63%277,908
Jul 22, 20250.350.360.330.360.362.90%237,360
Jul 21, 20250.340.360.330.350.352.99%896,678
Jul 18, 20250.310.340.310.340.344.69%389,148
Jul 17, 20250.310.320.300.320.323.23%252,499
Jul 16, 20250.320.320.310.310.31-290,195