DMG Blockchain Solutions (DMGI) Historical Prices

Time Period

Events

TSE:DMGI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.41	0.41	0.37	0.39	0.39	-4.88%	227,008	0.74
Oct 29, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	49,702	0.16
Oct 28, 2026	0.41	0.43	0.40	0.42	0.42	+1.20%	201,213	0.66
Oct 27, 2026	0.40	0.42	0.40	0.42	0.42	+0.00%	50,405	0.16
Oct 26, 2026	0.40	0.42	0.40	0.42	0.42	+2.47%	46,185	0.14
Oct 23, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	47,157	0.14
Oct 22, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	386,071	1.19
Oct 21, 2026	0.43	0.43	0.42	0.43	0.43	+1.19%	59,139	0.18
Oct 20, 2026	0.42	0.44	0.41	0.42	0.42	+3.70%	51,226	0.15
Oct 19, 2026	0.39	0.42	0.39	0.41	0.41	+0.00%	218,327	0.65
Oct 16, 2026	0.44	0.45	0.41	0.41	0.41	-7.95%	656,865	1.98
Oct 15, 2026	0.42	0.44	0.41	0.44	0.44	+2.33%	564,121	1.71
Oct 14, 2026	0.45	0.46	0.43	0.43	0.43	-6.52%	302,790	0.89
Oct 13, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	462,775	1.33
Oct 12, 2026	0.48	0.49	0.47	0.47	0.47	+0.00%	0	0.00
Oct 09, 2026	0.48	0.49	0.47	0.47	0.47	+0.00%	154,851	0.44
Oct 08, 2026	0.49	0.49	0.46	0.47	0.47	-6.00%	366,425	1.02
Oct 07, 2026	0.50	0.50	0.48	0.50	0.50	-1.96%	329,866	0.93
Oct 06, 2026	0.51	0.53	0.50	0.51	0.51	+2.00%	199,521	0.55
Oct 05, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	59,727	0.16
Oct 02, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	80,930	0.21
Oct 01, 2026	0.50	0.53	0.50	0.53	0.53	+3.92%	272,686	0.70
Sep 30, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	123,359	0.31
Sep 29, 2026	0.50	0.52	0.50	0.52	0.52	+4.00%	91,256	0.22
Sep 28, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	213,176	0.51
Sep 25, 2026	0.55	0.55	0.51	0.51	0.51	-5.56%	150,049	0.35
Sep 24, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	68,822	0.16
Sep 23, 2026	0.58	0.58	0.54	0.56	0.56	-4.27%	325,729	0.71
Sep 22, 2026	0.58	0.60	0.57	0.59	0.59	-2.50%	123,763	0.26
Sep 21, 2026	0.60	0.60	0.58	0.60	0.60	+5.26%	496,964	0.97
Sep 18, 2026	0.52	0.57	0.51	0.57	0.57	+10.68%	612,858	1.16
Sep 17, 2026	0.51	0.55	0.51	0.52	0.52	+4.04%	324,560	0.57
Sep 16, 2026	0.51	0.51	0.50	0.50	0.50	-4.81%	196,780	0.34
Sep 15, 2026	0.52	0.52	0.50	0.52	0.52	-1.89%	418,495	0.68
Sep 14, 2026	0.56	0.56	0.51	0.53	0.53	-4.50%	356,869	0.55
Sep 11, 2026	0.54	0.56	0.53	0.56	0.56	+4.72%	226,932	0.35
Sep 10, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	175,214	0.26
Sep 09, 2026	0.55	0.57	0.53	0.55	0.55	+0.00%	267,634	0.39
Sep 08, 2026	0.56	0.57	0.54	0.55	0.55	-3.51%	337,378	0.49
Sep 07, 2026	0.53	0.58	0.53	0.57	0.57	+0.00%	0	0.00
Sep 04, 2026	0.53	0.58	0.53	0.57	0.57	+5.56%	1,027,416	1.46
Sep 03, 2026	0.53	0.55	0.51	0.54	0.54	+3.85%	540,606	0.75
Sep 02, 2026	0.48	0.52	0.47	0.52	0.52	+7.22%	296,166	0.40
Sep 01, 2026	0.49	0.52	0.47	0.49	0.49	-2.02%	253,277	0.34
Aug 31, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	123,769	0.16
Aug 28, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	467,910	0.56
Aug 27, 2026	0.54	0.55	0.51	0.53	0.53	-7.02%	886,258	0.98
Aug 26, 2026	0.55	0.57	0.52	0.57	0.57	+5.56%	619,587	0.69
Aug 25, 2026	0.48	0.55	0.48	0.54	0.54	+12.50%	1,213,904	1.37
Aug 24, 2026	0.49	0.50	0.47	0.48	0.48	-1.03%	387,536	0.44

DMG Blockchain Solutions historical prices

DMG Blockchain Solutions (DMGI) Historical Prices

Become an Expert with TipRanks Premium