Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
1.400
+0.517 (58.51%)
At close: Jun 29, 2026, 4:00 PM EDT
1.260
-0.140 (-10.00%)
After-hours: Jun 29, 2026, 4:48 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.90 | 1.88 | 0.90 | 1.41 | - | 59.65% | 46,402,999 |
| Jun 26, 2026 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 3.91% | 364,892 |
| 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 |
| May 5, 2026 | 1.90 | 2.13 | 1.81 | 1.81 | 1.81 | -2.16% | 1,003,636 |
| May 4, 2026 | 1.93 | 1.97 | 1.77 | 1.85 | 1.85 | -5.37% | 381,421 |
| May 1, 2026 | 2.00 | 2.23 | 1.90 | 1.96 | 1.96 | 7.42% | 1,051,342 |
| Apr 30, 2026 | 2.33 | 2.40 | 1.80 | 1.82 | 1.82 | -23.85% | 1,687,717 |
| Apr 29, 2026 | 2.63 | 2.66 | 2.25 | 2.39 | 2.39 | -8.78% | 491,632 |
| Apr 28, 2026 | 3.66 | 3.81 | 2.40 | 2.62 | 2.62 | -25.59% | 1,294,904 |
| Apr 27, 2026 | 3.76 | 3.84 | 3.26 | 3.52 | 3.52 | -6.76% | 388,446 |
| Apr 24, 2026 | 3.94 | 4.08 | 3.68 | 3.78 | 3.78 | -3.67% | 234,252 |
| Apr 23, 2026 | 4.08 | 4.17 | 3.92 | 3.92 | 3.92 | -5.70% | 123,411 |
| Apr 22, 2026 | 3.94 | 4.32 | 3.94 | 4.16 | 4.16 | -1.91% | 194,086 |
| Apr 21, 2026 | 4.18 | 4.30 | 4.06 | 4.24 | 4.24 | -0.09% | 177,976 |
| Apr 20, 2026 | 4.06 | 4.38 | 3.92 | 4.24 | 4.24 | 3.33% | 254,224 |
| Apr 17, 2026 | 4.24 | 4.24 | 3.84 | 4.11 | 4.10 | -7.65% | 537,265 |
| Apr 16, 2026 | 5.06 | 5.31 | 4.00 | 4.45 | 4.44 | -0.79% | 9,688,611 |
| Apr 15, 2026 | 4.24 | 4.48 | 4.16 | 4.48 | 4.48 | 5.66% | 131,641 |
| Apr 14, 2026 | 4.15 | 4.36 | 4.04 | 4.24 | 4.24 | 1.75% | 130,616 |
| Apr 13, 2026 | 4.08 | 4.25 | 4.00 | 4.17 | 4.17 | -0.88% | 115,511 |
| Apr 10, 2026 | 4.23 | 4.30 | 4.08 | 4.20 | 4.20 | 0.67% | 135,071 |
| Apr 9, 2026 | 4.24 | 4.40 | 4.07 | 4.18 | 4.18 | 1.56% | 105,400 |
| Apr 8, 2026 | 4.00 | 4.24 | 3.92 | 4.11 | 4.11 | 4.68% | 208,214 |
| Apr 7, 2026 | 4.00 | 4.01 | 3.83 | 3.93 | 3.93 | -0.81% | 136,755 |
| Apr 6, 2026 | 3.62 | 4.00 | 3.60 | 3.96 | 3.96 | 2.15% | 173,592 |
| Apr 2, 2026 | 3.84 | 4.00 | 3.68 | 3.88 | 3.88 | -2.02% | 160,849 |
| Apr 1, 2026 | 4.00 | 4.04 | 3.76 | 3.96 | 3.96 | 3.02% | 249,551 |
| Mar 31, 2026 | 3.86 | 3.92 | 3.61 | 3.84 | 3.84 | 9.09% | 197,860 |
| Mar 30, 2026 | 3.11 | 3.91 | 3.04 | 3.52 | 3.52 | -4.88% | 382,528 |
| Mar 27, 2026 | 3.89 | 3.89 | 3.66 | 3.70 | 3.70 | -5.59% | 153,931 |
| Mar 26, 2026 | 3.89 | 4.09 | 3.71 | 3.92 | 3.92 | 0.08% | 145,236 |
| Mar 25, 2026 | 4.08 | 4.32 | 3.52 | 3.92 | 3.92 | -7.60% | 481,652 |
| Mar 24, 2026 | 4.50 | 4.64 | 4.16 | 4.24 | 4.24 | -5.42% | 220,239 |
| Mar 23, 2026 | 4.35 | 4.65 | 4.32 | 4.48 | 4.48 | 1.89% | 159,988 |
| Mar 20, 2026 | 4.48 | 4.54 | 4.33 | 4.40 | 4.40 | -0.60% | 124,249 |
| Mar 19, 2026 | 4.48 | 4.54 | 4.30 | 4.43 | 4.43 | -2.24% | 216,041 |
| Mar 18, 2026 | 4.75 | 4.78 | 4.45 | 4.53 | 4.53 | -4.87% | 105,809 |
| Mar 17, 2026 | 4.75 | 4.80 | 4.64 | 4.76 | 4.76 | -0.83% | 82,146 |
| Mar 16, 2026 | 4.63 | 5.06 | 4.63 | 4.80 | 4.80 | 3.90% | 156,164 |
| Mar 13, 2026 | 4.88 | 5.18 | 4.56 | 4.62 | 4.62 | -5.33% | 166,085 |
| Mar 12, 2026 | 4.55 | 4.96 | 4.51 | 4.88 | 4.88 | 7.02% | 255,233 |
| Mar 11, 2026 | 4.64 | 4.64 | 4.38 | 4.56 | 4.56 | -1.72% | 201,779 |
| Mar 10, 2026 | 4.64 | 4.72 | 4.40 | 4.64 | 4.64 | -1.69% | 191,839 |
| Mar 9, 2026 | 4.80 | 4.81 | 4.41 | 4.72 | 4.72 | -1.67% | 198,341 |
| Mar 6, 2026 | 4.72 | 4.97 | 4.36 | 4.80 | 4.80 | 0.33% | 378,614 |
| Mar 5, 2026 | 5.04 | 5.20 | 4.68 | 4.78 | 4.78 | -4.01% | 279,398 |
| Mar 4, 2026 | 4.40 | 5.28 | 4.24 | 4.98 | 4.98 | 15.37% | 313,619 |
| Mar 3, 2026 | 4.51 | 4.60 | 4.12 | 4.32 | 4.32 | -6.82% | 278,928 |
| Mar 2, 2026 | 4.90 | 4.92 | 4.57 | 4.64 | 4.64 | -8.57% | 277,344 |
| Feb 27, 2026 | 5.28 | 5.41 | 4.88 | 5.07 | 5.07 | -4.69% | 263,726 |
| Feb 26, 2026 | 5.20 | 5.36 | 4.88 | 5.32 | 5.32 | 3.91% | 195,620 |
| Feb 25, 2026 | 5.18 | 5.28 | 4.81 | 5.12 | 5.12 | 0.31% | 236,332 |
| Feb 24, 2026 | 5.18 | 5.32 | 4.96 | 5.10 | 5.10 | -2.28% | 268,948 |
| Feb 23, 2026 | 6.12 | 6.12 | 4.89 | 5.22 | 5.22 | -20.58% | 555,490 |
| Feb 20, 2026 | 7.36 | 7.36 | 6.08 | 6.58 | 6.58 | -3.28% | 598,928 |
| Feb 19, 2026 | 7.79 | 7.79 | 6.46 | 6.80 | 6.80 | 13.33% | 1,761,305 |
| Feb 18, 2026 | 6.03 | 6.96 | 5.52 | 6.00 | 6.00 | 15.40% | 816,867 |
| Feb 17, 2026 | 5.01 | 5.60 | 4.58 | 5.20 | 5.20 | 8.41% | 525,502 |
| Feb 13, 2026 | 4.65 | 5.08 | 4.56 | 4.80 | 4.80 | -0.08% | 305,777 |
| Feb 12, 2026 | 4.84 | 5.12 | 4.48 | 4.80 | 4.80 | -0.83% | 322,361 |
| Feb 11, 2026 | 4.56 | 4.96 | 4.16 | 4.84 | 4.84 | -0.82% | 643,358 |
| Feb 10, 2026 | 6.08 | 6.24 | 4.56 | 4.88 | 4.88 | -22.39% | 1,242,955 |
| Feb 9, 2026 | 7.61 | 7.70 | 5.92 | 6.29 | 6.29 | -12.67% | 660,448 |
| Feb 6, 2026 | 7.28 | 7.84 | 6.94 | 7.20 | 7.20 | 4.36% | 236,178 |
| Feb 5, 2026 | 7.92 | 8.16 | 6.65 | 6.90 | 6.90 | -17.87% | 397,107 |
| Feb 4, 2026 | 8.80 | 9.52 | 8.16 | 8.40 | 8.40 | -1.87% | 350,425 |