Diginex Limited (DGNX) NASDAQ

0.56

-0.0001(-0.02%)

Updated at April 16 12:57PM

Currency In USD

DGNX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 15, 2026	0.53	0.56	0.56	0.56	0.52	1.04M
April 14, 2026	0.52	0.53	0.53	0.55	0.51	1.04M
April 13, 2026	0.51	0.52	0.52	0.53	0.5	916,928
April 10, 2026	0.53	0.53	0.53	0.54	0.51	1.08M
April 09, 2026	0.53	0.52	0.52	0.55	0.51	828,300
April 08, 2026	0.5	0.51	0.51	0.53	0.49	1.62M
April 07, 2026	0.5	0.49	0.49	0.5	0.48	1.09M
April 06, 2026	0.45	0.5	0.5	0.5	0.45	1.38M
April 02, 2026	0.48	0.48	0.48	0.5	0.46	1.21M
April 01, 2026	0.5	0.49	0.49	0.51	0.47	1.94M
March 31, 2026	0.48	0.48	0.48	0.49	0.45	1.58M
March 30, 2026	0.39	0.44	0.44	0.49	0.38	3.05M
March 27, 2026	0.49	0.46	0.46	0.49	0.46	1.16M
March 26, 2026	0.49	0.49	0.49	0.51	0.46	1.16M
March 25, 2026	0.51	0.49	0.49	0.54	0.44	3.84M
March 24, 2026	0.56	0.53	0.53	0.58	0.52	1.72M
March 23, 2026	0.54	0.56	0.56	0.58	0.54	1.28M
March 20, 2026	0.56	0.55	0.55	0.57	0.54	971,529
March 19, 2026	0.56	0.55	0.55	0.57	0.54	1.6M
March 18, 2026	0.59	0.57	0.57	0.6	0.56	841,805
March 17, 2026	0.59	0.6	0.6	0.6	0.58	654,487
March 16, 2026	0.58	0.6	0.6	0.63	0.58	1.25M
March 13, 2026	0.61	0.58	0.58	0.65	0.57	1.32M
March 12, 2026	0.57	0.61	0.61	0.62	0.56	2.04M
March 11, 2026	0.58	0.57	0.57	0.58	0.55	1.6M
March 10, 2026	0.58	0.58	0.58	0.59	0.55	1.53M
March 09, 2026	0.6	0.59	0.59	0.6	0.55	1.58M
March 06, 2026	0.59	0.6	0.6	0.62	0.55	3.03M
March 05, 2026	0.63	0.6	0.6	0.65	0.59	2.24M
March 04, 2026	0.55	0.62	0.62	0.65	0.53	2.48M
March 03, 2026	0.56	0.54	0.54	0.57	0.53	2.21M
March 02, 2026	0.61	0.58	0.58	0.62	0.57	2.22M
February 27, 2026	0.66	0.63	0.63	0.68	0.61	2.11M
February 26, 2026	0.65	0.67	0.67	0.67	0.61	1.57M
February 25, 2026	0.65	0.64	0.64	0.66	0.6	1.89M
February 24, 2026	0.65	0.64	0.64	0.67	0.62	2.15M
February 23, 2026	0.77	0.65	0.65	0.77	0.61	4.44M
February 20, 2026	0.92	0.82	0.82	0.92	0.76	4.79M
February 19, 2026	0.97	0.85	0.85	0.97	0.81	14.09M
February 18, 2026	0.75	0.75	0.75	0.87	0.69	6.53M
February 17, 2026	0.63	0.65	0.65	0.7	0.57	4.2M
February 13, 2026	0.58	0.6	0.6	0.63	0.57	2.45M
February 12, 2026	0.61	0.6	0.6	0.64	0.56	2.58M
February 11, 2026	0.57	0.61	0.61	0.62	0.52	5.15M
February 10, 2026	0.76	0.61	0.61	0.78	0.57	9.94M
February 09, 2026	0.95	0.79	0.79	0.96	0.74	5.28M
February 06, 2026	0.91	0.9	0.9	0.98	0.87	1.89M
February 05, 2026	0.99	0.86	0.86	1.02	0.83	3.18M
February 04, 2026	1.1	1.05	1.05	1.19	1.02	2.8M
February 03, 2026	1.07	1.07	1.07	1.11	1.03	1.1M
February 02, 2026	1.09	1.05	1.05	1.1	0.97	2.89M
January 30, 2026	1.12	1.1	1.1	1.13	1.03	2.89M
January 29, 2026	1.2	1.1	1.1	1.22	1.09	4.8M
January 28, 2026	1.35	1.2	1.2	1.37	1.19	4.83M
January 27, 2026	1.22	1.46	1.46	1.46	1.07	4.31M
January 26, 2026	1.31	1.24	1.24	1.48	1.21	5.32M
January 23, 2026	1.68	1.24	1.24	1.7	1.17	36.64M
January 22, 2026	1.39	1.35	1.35	1.49	1.29	4.82M
January 21, 2026	1.71	1.44	1.44	1.72	1.32	6.07M
January 20, 2026	2.13	1.73	1.73	2.14	1.67	4.14M