DMG Blockchain Solutions Inc. (TSXV:DMGI)
Canada
· Delayed Price · Currency is CAD 0.2450
+0.0150 (6.52%)
May 12, 2025, 4:00 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 281,099 |
| May 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 80,546 |
| May 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 87,640 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 66,204 |
| May 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 159,700 |
| May 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 85,431 |
| May 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 100,317 |
| May 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 203,800 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 114,310 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 67,200 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 138,100 |
| Apr 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 267,141 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 103,700 |
| Apr 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 225,734 |
| Apr 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 118,300 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 90,615 |
| Apr 17, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 208,800 |
| Apr 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 78,240 |
| Apr 15, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 84,237 |
| Apr 14, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.44% | 317,113 |
| Apr 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 620,100 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 129,847 |
| Apr 9, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 13.51% | 536,917 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.76% | 390,500 |
| Apr 7, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | -8.89% | 440,100 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 2.27% | 319,508 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 397,800 |
| Apr 2, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 285,946 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 593,300 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -13.73% | 1,781,900 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 231,600 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,131 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 60,810 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 83,136 |
| Mar 24, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 14.55% | 653,706 |
| Mar 21, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 280,922 |
| Mar 20, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 66,224 |
| Mar 19, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 13.73% | 272,500 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 85,200 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 144,200 |
| Mar 14, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 186,500 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.62% | 133,100 |
| Mar 12, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 62,100 |
| Mar 11, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 102,313 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -10.17% | 190,427 |
| Mar 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 99,239 |
| Mar 6, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 236,100 |
| Mar 5, 2025 | 0.29 | 0.31 | 0.26 | 0.31 | 0.31 | 12.96% | 271,209 |
| Mar 4, 2025 | 0.26 | 0.29 | 0.24 | 0.27 | 0.27 | 1.89% | 370,800 |
| Mar 3, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -3.64% | 597,035 |