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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.29	0.31	0.31	0.33	0.29	1.56M
September 09, 2025	0.26	0.28	0.28	0.28	0.26	368,419
September 08, 2025	0.27	0.26	0.26	0.27	0.26	191,400
September 05, 2025	0.28	0.27	0.27	0.28	0.26	230,000
September 04, 2025	0.28	0.26	0.26	0.28	0.26	509,100
September 03, 2025	0.26	0.27	0.27	0.28	0.26	330,749
September 02, 2025	0.26	0.26	0.26	0.26	0.25	173,500
August 29, 2025	0.26	0.25	0.25	0.26	0.25	170,205
August 28, 2025	0.27	0.26	0.26	0.27	0.26	353,000
August 27, 2025	0.27	0.26	0.26	0.27	0.25	578,400
August 26, 2025	0.26	0.26	0.26	0.27	0.26	94,600
August 25, 2025	0.26	0.27	0.27	0.27	0.26	145,700
August 22, 2025	0.27	0.28	0.28	0.28	0.26	565,414
August 21, 2025	0.27	0.26	0.26	0.27	0.26	204,900
August 20, 2025	0.27	0.27	0.27	0.27	0.24	354,748
August 19, 2025	0.26	0.25	0.25	0.27	0.24	237,000
August 18, 2025	0.24	0.26	0.26	0.27	0.24	352,055
August 15, 2025	0.26	0.25	0.25	0.26	0.25	207,300
August 14, 2025	0.26	0.25	0.25	0.28	0.25	215,429
August 13, 2025	0.28	0.26	0.26	0.28	0.26	292,412
August 12, 2025	0.27	0.27	0.27	0.28	0.27	206,539
August 11, 2025	0.28	0.28	0.28	0.29	0.27	98,200
August 08, 2025	0.29	0.28	0.28	0.29	0.27	194,629
August 07, 2025	0.28	0.28	0.28	0.29	0.27	83,600
August 06, 2025	0.27	0.27	0.27	0.28	0.26	241,636
August 05, 2025	0.28	0.28	0.28	0.29	0.27	168,900
August 01, 2025	0.29	0.28	0.28	0.29	0.28	305,811
July 31, 2025	0.31	0.3	0.3	0.31	0.29	79,215
July 30, 2025	0.3	0.29	0.29	0.31	0.29	319,144
July 29, 2025	0.31	0.3	0.3	0.31	0.3	238,827
July 28, 2025	0.34	0.31	0.31	0.34	0.31	210,100
July 25, 2025	0.33	0.33	0.33	0.33	0.32	82,320
July 24, 2025	0.33	0.34	0.34	0.35	0.33	207,349
July 23, 2025	0.36	0.34	0.34	0.37	0.33	277,908

DMG Blockchain Solutions Inc. (DMGI.V) TSXV