Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
0.600
+0.002 (0.33%)
At close: Mar 6, 2026, 4:00 PM EST
0.609
+0.009 (1.50%)
After-hours: Mar 6, 2026, 7:58 PM EST
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.59 | 0.62 | 0.55 | 0.60 | 0.60 | 0.33% | 2,978,719 |
| Mar 5, 2026 | 0.63 | 0.65 | 0.59 | 0.60 | 0.60 | -4.01% | 2,228,076 |
| Mar 4, 2026 | 0.55 | 0.66 | 0.53 | 0.62 | 0.62 | 15.37% | 2,478,658 |
| Mar 3, 2026 | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -6.82% | 2,211,817 |
| Mar 2, 2026 | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -8.57% | 2,206,902 |
| Feb 27, 2026 | 0.66 | 0.68 | 0.61 | 0.63 | 0.63 | -4.69% | 1,821,677 |
| Feb 26, 2026 | 0.65 | 0.67 | 0.61 | 0.67 | 0.67 | 3.91% | 1,553,559 |
| Feb 25, 2026 | 0.65 | 0.66 | 0.60 | 0.64 | 0.64 | 0.31% | 1,870,303 |
| Feb 24, 2026 | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | -2.28% | 2,137,089 |
| Feb 23, 2026 | 0.77 | 0.77 | 0.61 | 0.65 | 0.65 | -20.58% | 4,416,065 |
| Feb 20, 2026 | 0.92 | 0.92 | 0.76 | 0.82 | 0.82 | -3.28% | 4,749,107 |
| Feb 19, 2026 | 0.97 | 0.97 | 0.81 | 0.85 | 0.85 | 13.33% | 14,005,090 |
| Feb 18, 2026 | 0.75 | 0.87 | 0.69 | 0.75 | 0.75 | 15.40% | 6,447,175 |
| Feb 17, 2026 | 0.63 | 0.70 | 0.57 | 0.65 | 0.65 | 8.41% | 4,201,799 |
| Feb 13, 2026 | 0.58 | 0.63 | 0.57 | 0.60 | 0.60 | -0.08% | 2,446,220 |
| Feb 12, 2026 | 0.61 | 0.64 | 0.56 | 0.60 | 0.60 | -0.83% | 2,578,890 |
| Feb 11, 2026 | 0.57 | 0.62 | 0.52 | 0.61 | 0.61 | -0.82% | 5,146,867 |
| Feb 10, 2026 | 0.76 | 0.78 | 0.57 | 0.61 | 0.61 | -22.39% | 9,943,646 |
| Feb 9, 2026 | 0.95 | 0.96 | 0.74 | 0.79 | 0.79 | -12.67% | 5,283,589 |
| Feb 6, 2026 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | 4.36% | 1,889,426 |
| Feb 5, 2026 | 0.99 | 1.02 | 0.83 | 0.86 | 0.86 | -17.87% | 3,176,858 |
| Feb 4, 2026 | 1.10 | 1.19 | 1.02 | 1.05 | 1.05 | -1.87% | 2,803,405 |
| Feb 3, 2026 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 1,099,248 |
| Feb 2, 2026 | 1.09 | 1.10 | 0.97 | 1.05 | 1.05 | -4.55% | 2,894,446 |
| Jan 30, 2026 | 1.12 | 1.13 | 1.03 | 1.10 | 1.10 | - | 2,891,331 |
| Jan 29, 2026 | 1.20 | 1.22 | 1.09 | 1.10 | 1.10 | -8.33% | 4,799,087 |
| Jan 28, 2026 | 1.35 | 1.37 | 1.19 | 1.20 | 1.20 | -17.81% | 4,832,373 |
| Jan 27, 2026 | 1.22 | 1.46 | 1.07 | 1.46 | 1.46 | 17.74% | 4,313,828 |
| Jan 26, 2026 | 1.31 | 1.48 | 1.21 | 1.24 | 1.24 | - | 5,320,213 |
| Jan 23, 2026 | 1.68 | 1.70 | 1.17 | 1.24 | 1.24 | -8.15% | 36,638,114 |
| Jan 22, 2026 | 1.39 | 1.49 | 1.29 | 1.35 | 1.35 | -6.25% | 4,822,682 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.32 | 1.44 | 1.44 | -16.76% | 6,065,209 |
| Jan 20, 2026 | 2.13 | 2.14 | 1.67 | 1.73 | 1.73 | -18.40% | 4,144,642 |
| Jan 16, 2026 | 2.24 | 2.27 | 2.03 | 2.12 | 2.12 | -2.30% | 2,277,059 |
| Jan 15, 2026 | 2.68 | 2.71 | 2.14 | 2.17 | 2.17 | -18.42% | 4,252,655 |
| Jan 14, 2026 | 2.67 | 2.75 | 2.43 | 2.66 | 2.66 | 3.10% | 2,356,538 |
| Jan 13, 2026 | 2.44 | 2.85 | 2.30 | 2.58 | 2.58 | 6.61% | 2,928,295 |
| Jan 12, 2026 | 3.10 | 3.11 | 2.38 | 2.42 | 2.42 | -21.43% | 2,672,342 |
| Jan 9, 2026 | 3.55 | 3.59 | 2.85 | 3.08 | 3.08 | -13.48% | 2,721,005 |
| Jan 8, 2026 | 3.94 | 4.30 | 3.45 | 3.56 | 3.56 | -6.07% | 2,073,683 |
| Jan 7, 2026 | 4.08 | 4.19 | 3.62 | 3.79 | 3.79 | -6.42% | 1,478,933 |
| Jan 6, 2026 | 4.54 | 4.54 | 3.85 | 4.05 | 4.05 | -10.99% | 1,392,229 |
| Jan 5, 2026 | 4.98 | 5.18 | 4.46 | 4.55 | 4.55 | -2.15% | 1,621,073 |
| Jan 2, 2026 | 5.01 | 5.03 | 4.50 | 4.65 | 4.65 | 11.51% | 3,245,966 |
| Dec 31, 2025 | 4.68 | 4.70 | 4.06 | 4.17 | 4.17 | -8.15% | 586,055 |
| Dec 30, 2025 | 6.32 | 6.32 | 4.50 | 4.54 | 4.54 | -29.06% | 1,326,110 |
| Dec 29, 2025 | 6.60 | 6.63 | 6.08 | 6.40 | 6.40 | -3.76% | 365,852 |
| Dec 26, 2025 | 7.17 | 7.20 | 6.60 | 6.65 | 6.65 | -8.90% | 197,323 |
| Dec 24, 2025 | 7.29 | 7.31 | 7.03 | 7.30 | 7.30 | -0.68% | 69,836 |
| Dec 23, 2025 | 7.07 | 7.37 | 6.90 | 7.35 | 7.35 | 5.15% | 340,179 |
| Dec 22, 2025 | 7.17 | 7.19 | 6.55 | 6.99 | 6.99 | 0.14% | 382,234 |
| Dec 19, 2025 | 6.31 | 7.23 | 5.95 | 6.98 | 6.98 | 12.58% | 792,548 |
| Dec 18, 2025 | 6.45 | 6.73 | 5.95 | 6.20 | 6.20 | -3.88% | 405,416 |
| Dec 17, 2025 | 6.61 | 6.98 | 6.15 | 6.45 | 6.45 | -2.27% | 384,739 |
| Dec 16, 2025 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -7.56% | 343,743 |
| Dec 15, 2025 | 7.96 | 8.01 | 6.85 | 7.14 | 7.14 | -10.86% | 818,054 |
| Dec 12, 2025 | 8.58 | 8.85 | 7.87 | 8.01 | 8.01 | -5.76% | 547,366 |
| Dec 11, 2025 | 8.63 | 8.82 | 8.25 | 8.50 | 8.50 | 0.24% | 399,896 |
| Dec 10, 2025 | 9.72 | 9.78 | 8.30 | 8.48 | 8.48 | -11.48% | 880,936 |
| Dec 9, 2025 | 8.09 | 11.20 | 8.09 | 9.58 | 9.58 | 20.81% | 2,887,624 |
| Dec 8, 2025 | 8.70 | 8.91 | 7.67 | 7.93 | 7.93 | -8.85% | 744,287 |
| Dec 5, 2025 | 9.00 | 9.30 | 8.44 | 8.70 | 8.70 | -5.02% | 636,440 |
| Dec 4, 2025 | 9.66 | 10.45 | 9.01 | 9.16 | 9.16 | -8.40% | 843,470 |
| Dec 3, 2025 | 10.15 | 10.54 | 9.30 | 10.00 | 10.00 | -4.76% | 607,933 |
| Dec 2, 2025 | 10.63 | 10.95 | 10.14 | 10.50 | 10.50 | -1.78% | 578,114 |
| Dec 1, 2025 | 11.20 | 11.42 | 10.58 | 10.69 | 10.69 | -7.45% | 461,022 |
| Nov 28, 2025 | 11.11 | 11.55 | 11.00 | 11.55 | 11.55 | 0.61% | 199,671 |
| Nov 26, 2025 | 11.00 | 11.59 | 10.55 | 11.48 | 11.48 | 0.88% | 600,768 |
| Nov 25, 2025 | 11.45 | 11.60 | 11.12 | 11.38 | 11.38 | -3.56% | 357,764 |
| Nov 24, 2025 | 12.65 | 12.70 | 10.88 | 11.80 | 11.80 | -2.64% | 1,109,092 |
| Nov 21, 2025 | 11.45 | 12.69 | 10.60 | 12.12 | 12.12 | 1.85% | 659,145 |
| Nov 20, 2025 | 13.88 | 13.99 | 11.07 | 11.90 | 11.90 | -11.59% | 1,020,796 |
| Nov 19, 2025 | 16.09 | 16.17 | 13.00 | 13.46 | 13.46 | -16.91% | 1,285,457 |
| Nov 18, 2025 | 16.20 | 18.06 | 14.15 | 16.20 | 16.20 | 19.21% | 2,953,162 |
| Nov 17, 2025 | 11.64 | 14.60 | 11.64 | 13.59 | 13.59 | 29.06% | 1,501,122 |
| Nov 14, 2025 | 13.12 | 13.15 | 10.35 | 10.53 | 10.53 | -22.00% | 1,538,357 |
| Nov 13, 2025 | 14.50 | 14.55 | 13.02 | 13.50 | 13.50 | -3.57% | 543,361 |
| Nov 12, 2025 | 16.44 | 16.65 | 13.50 | 14.00 | 14.00 | -14.37% | 1,083,689 |
| Nov 11, 2025 | 18.00 | 18.00 | 15.60 | 16.35 | 16.35 | -6.46% | 517,657 |
| Nov 10, 2025 | 19.50 | 19.50 | 16.56 | 17.48 | 17.48 | 2.16% | 852,971 |
| Nov 7, 2025 | 17.93 | 18.01 | 16.13 | 17.11 | 17.11 | -10.32% | 596,426 |
| Nov 6, 2025 | 20.99 | 21.15 | 17.56 | 19.08 | 19.08 | -4.60% | 655,649 |
| Nov 5, 2025 | 19.00 | 20.00 | 18.20 | 20.00 | 20.00 | 9.59% | 658,125 |
| Nov 4, 2025 | 21.27 | 22.07 | 17.51 | 18.25 | 18.25 | -22.77% | 1,134,478 |
| Nov 3, 2025 | 23.86 | 24.50 | 21.00 | 23.63 | 23.63 | 13.12% | 1,473,078 |
| Oct 31, 2025 | 21.54 | 21.90 | 19.30 | 20.89 | 20.89 | 14.34% | 1,333,275 |
| Oct 30, 2025 | 16.00 | 18.49 | 15.56 | 18.27 | 18.27 | 15.63% | 1,082,663 |
| Oct 29, 2025 | 15.98 | 15.98 | 15.12 | 15.80 | 15.80 | 6.04% | 568,538 |
| Oct 28, 2025 | 16.15 | 16.27 | 14.63 | 14.90 | 14.90 | -5.46% | 646,245 |
| Oct 27, 2025 | 15.00 | 15.88 | 14.33 | 15.76 | 15.76 | 12.57% | 980,522 |
| Oct 24, 2025 | 15.00 | 15.18 | 13.34 | 14.00 | 14.00 | -2.23% | 513,898 |
| Oct 23, 2025 | 13.50 | 14.74 | 13.00 | 14.32 | 14.32 | 7.51% | 595,706 |
| Oct 22, 2025 | 15.00 | 15.00 | 12.78 | 13.32 | 13.32 | -12.37% | 515,916 |
| Oct 21, 2025 | 15.03 | 15.24 | 13.90 | 15.20 | 15.20 | 3.54% | 814,020 |
| Oct 20, 2025 | 17.67 | 17.70 | 13.80 | 14.68 | 14.68 | -0.81% | 1,325,323 |
| Oct 17, 2025 | 15.80 | 16.29 | 13.86 | 14.80 | 14.80 | -11.22% | 912,284 |
| Oct 16, 2025 | 19.83 | 20.30 | 15.66 | 16.67 | 16.67 | -18.40% | 956,841 |
| Oct 15, 2025 | 23.50 | 24.11 | 19.39 | 20.43 | 20.43 | -12.32% | 1,008,408 |
| Oct 14, 2025 | 23.41 | 24.20 | 22.23 | 23.30 | 23.30 | -9.34% | 686,260 |
| Oct 13, 2025 | 27.19 | 27.64 | 22.51 | 25.70 | 25.70 | 3.09% | 1,208,399 |