Skip to main content
DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada flag Canada · Delayed Price · Currency is CAD
0.295
+0.005 (1.72%)
Apr 28, 2026, 3:59 PM EST

DMG Blockchain Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.300.280.300.301.72%325,889
Apr 27, 20260.300.310.290.290.29-1.69%168,473
Apr 24, 20260.310.310.300.300.30-1.67%115,429
Apr 23, 20260.300.300.300.300.30-3.23%417,056
Apr 22, 20260.300.330.300.310.316.90%840,568
Apr 21, 20260.310.310.290.290.29-5.69%130,547
Apr 20, 20260.300.310.300.310.31-0.81%147,008
Apr 17, 20260.300.320.300.310.315.08%651,318
Apr 16, 20260.290.300.290.300.301.72%483,883
Apr 15, 20260.280.290.280.290.293.57%204,601
Apr 14, 20260.270.290.270.280.285.66%534,663
Apr 13, 20260.250.280.250.270.273.92%512,247
Apr 10, 20260.240.260.240.260.268.51%747,090
Apr 9, 20260.240.240.240.240.24-2.08%151,624
Apr 8, 20260.240.250.240.240.242.13%130,020
Apr 7, 20260.240.240.230.240.24-2.08%82,297
Apr 6, 20260.230.240.230.240.244.35%88,223
Apr 2, 20260.230.240.230.230.23-2.13%84,043
Apr 1, 20260.240.240.230.240.243.30%85,788
Mar 31, 20260.220.230.220.230.233.41%114,174
Mar 30, 20260.240.240.220.220.22-4.35%221,685
Mar 27, 20260.230.230.220.230.23-426,650
Mar 26, 20260.240.240.230.230.23-4.17%82,599
Mar 25, 20260.240.250.240.240.24-61,647
Mar 24, 20260.240.250.240.240.242.13%76,572
Mar 23, 20260.240.250.240.240.24-149,881
Mar 20, 20260.240.240.230.240.24-2.08%67,746
Mar 19, 20260.250.260.230.240.24-5.88%310,488
Mar 18, 20260.250.260.240.260.264.08%432,020
Mar 17, 20260.240.250.240.250.256.52%205,344
Mar 16, 20260.250.260.230.230.232.22%393,795
Mar 13, 20260.240.240.230.230.23-312,551
Mar 12, 20260.240.240.230.230.23-4.26%85,496
Mar 11, 20260.240.240.240.240.24-2.08%123,064
Mar 10, 20260.230.240.230.240.244.35%90,701
Mar 9, 20260.250.250.230.230.232.22%188,960
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