DMG Blockchain Solutions Inc. - DMGI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.29	0.3	0.3	0.3	0.28	214,296
December 03, 2025	0.3	0.29	0.29	0.3	0.28	917,900
December 02, 2025	0.3	0.3	0.3	0.31	0.29	558,743
December 01, 2025	0.29	0.29	0.29	0.31	0.28	699,500
November 28, 2025	0.33	0.32	0.32	0.33	0.31	558,700
November 27, 2025	0.29	0.32	0.32	0.34	0.28	1.36M
November 26, 2025	0.29	0.28	0.28	0.3	0.28	403,418
November 25, 2025	0.29	0.28	0.28	0.29	0.27	462,000
November 24, 2025	0.28	0.28	0.28	0.29	0.27	537,229
November 21, 2025	0.26	0.26	0.26	0.27	0.26	957,447
November 20, 2025	0.3	0.26	0.26	0.3	0.26	1.46M
November 19, 2025	0.3	0.27	0.27	0.3	0.27	1.34M
November 18, 2025	0.26	0.31	0.31	0.31	0.26	1.24M
November 17, 2025	0.33	0.27	0.27	0.34	0.27	1.71M
November 14, 2025	0.31	0.33	0.33	0.35	0.31	1.75M
November 13, 2025	0.37	0.35	0.35	0.38	0.35	1M
November 12, 2025	0.41	0.38	0.38	0.41	0.37	641,300
November 11, 2025	0.42	0.41	0.41	0.42	0.4	236,500
November 10, 2025	0.42	0.42	0.42	0.44	0.41	324,000
November 07, 2025	0.41	0.42	0.42	0.42	0.38	838,100
November 06, 2025	0.43	0.43	0.43	0.44	0.41	290,600
November 05, 2025	0.43	0.44	0.44	0.45	0.42	445,200
November 04, 2025	0.47	0.43	0.43	0.47	0.42	1.43M
November 03, 2025	0.46	0.48	0.48	0.48	0.43	923,641
October 31, 2025	0.46	0.47	0.47	0.47	0.44	454,827
October 30, 2025	0.47	0.45	0.45	0.47	0.44	890,300
October 29, 2025	0.51	0.49	0.49	0.51	0.48	873,300
October 28, 2025	0.51	0.51	0.51	0.55	0.51	672,000
October 27, 2025	0.54	0.52	0.52	0.54	0.5	993,927
October 24, 2025	0.49	0.52	0.52	0.52	0.49	1.07M
October 23, 2025	0.49	0.48	0.48	0.5	0.48	504,700
October 22, 2025	0.52	0.48	0.48	0.56	0.45	1.18M
October 21, 2025	0.55	0.52	0.52	0.56	0.51	838,042
October 20, 2025	0.58	0.56	0.56	0.6	0.54	1.25M
October 17, 2025	0.53	0.54	0.54	0.55	0.51	1.14M
October 16, 2025	0.62	0.56	0.56	0.63	0.55	1.59M
October 15, 2025	0.61	0.62	0.62	0.64	0.59	1.78M
October 14, 2025	0.53	0.59	0.59	0.61	0.51	2.39M
October 10, 2025	0.57	0.55	0.55	0.64	0.54	3.42M
October 09, 2025	0.59	0.56	0.56	0.59	0.54	1.14M
October 08, 2025	0.55	0.58	0.58	0.59	0.54	1.47M
October 07, 2025	0.59	0.56	0.56	0.61	0.52	2.13M
October 06, 2025	0.49	0.58	0.58	0.59	0.49	2.47M
October 03, 2025	0.49	0.49	0.49	0.5	0.48	499,401
October 02, 2025	0.51	0.48	0.48	0.51	0.47	837,100
October 01, 2025	0.48	0.5	0.5	0.51	0.48	1.43M
September 30, 2025	0.44	0.48	0.48	0.5	0.44	2.24M
September 29, 2025	0.35	0.44	0.44	0.44	0.34	2M
September 26, 2025	0.33	0.34	0.34	0.35	0.33	280,600
September 25, 2025	0.34	0.34	0.34	0.35	0.33	562,138
September 24, 2025	0.34	0.36	0.36	0.36	0.33	426,100
September 23, 2025	0.37	0.33	0.33	0.37	0.33	623,800
September 22, 2025	0.36	0.36	0.36	0.36	0.34	536,730
September 19, 2025	0.38	0.37	0.37	0.38	0.35	631,000
September 18, 2025	0.36	0.37	0.37	0.38	0.35	1.1M
September 17, 2025	0.34	0.34	0.34	0.34	0.32	237,528
September 16, 2025	0.34	0.34	0.34	0.35	0.32	428,200
September 15, 2025	0.32	0.32	0.32	0.34	0.3	623,931
September 12, 2025	0.31	0.31	0.31	0.32	0.29	155,812
September 11, 2025	0.32	0.3	0.3	0.33	0.3	376,700

DMG Blockchain Solutions Inc. (DMGI.V) TSXV