Dmg Blockchain Solutions Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.500	0.520	0.490	0.510	0.510	225,500
2026-07-21	0.480	0.530	0.480	0.510	0.510	488,700
2026-07-20	0.485	0.500	0.480	0.490	0.490	507,500
2026-07-17	0.490	0.493	0.465	0.490	0.490	1,007,400
2026-07-16	0.530	0.530	0.485	0.490	0.490	812,600
2026-07-15	0.550	0.550	0.530	0.540	0.540	166,500
2026-07-14	0.530	0.550	0.530	0.540	0.540	437,300
2026-07-13	0.560	0.570	0.520	0.520	0.520	669,000
2026-07-10	0.580	0.580	0.560	0.560	0.560	183,700
2026-07-09	0.580	0.610	0.565	0.565	0.565	763,400
2026-07-08	0.560	0.590	0.560	0.580	0.580	409,000
2026-07-07	0.580	0.590	0.550	0.570	0.570	691,900
2026-07-06	0.580	0.615	0.560	0.570	0.570	885,000
2026-07-03	0.550	0.590	0.550	0.580	0.580	549,200
2026-07-02	0.620	0.620	0.540	0.550	0.550	1,547,800
2026-06-30	0.630	0.630	0.590	0.600	0.600	705,600
2026-06-29	0.650	0.660	0.610	0.630	0.630	657,200
2026-06-26	0.620	0.670	0.590	0.660	0.660	1,750,800
2026-06-25	0.670	0.670	0.610	0.630	0.630	811,800
2026-06-24	0.640	0.725	0.610	0.670	0.670	3,347,000
2026-06-23	0.670	0.690	0.650	0.670	0.670	1,633,200
2026-06-22	0.660	0.730	0.640	0.730	0.730	2,879,300
2026-06-19	0.600	0.670	0.600	0.650	0.650	1,112,700
2026-06-18	0.580	0.650	0.570	0.630	0.630	2,346,700
2026-06-17	0.520	0.600	0.520	0.560	0.560	2,531,600
2026-06-16	0.520	0.550	0.510	0.540	0.540	492,600
2026-06-15	0.580	0.580	0.520	0.535	0.535	1,321,100
2026-06-12	0.520	0.560	0.520	0.560	0.560	1,368,200
2026-06-11	0.520	0.530	0.500	0.520	0.520	386,100
2026-06-10	0.520	0.520	0.500	0.510	0.510	173,600
2026-06-09	0.510	0.560	0.495	0.530	0.530	1,601,100
2026-06-08	0.445	0.530	0.445	0.530	0.530	1,848,900
2026-06-05	0.490	0.495	0.420	0.430	0.430	1,172,800
2026-06-04	0.450	0.500	0.440	0.485	0.485	1,140,900
2026-06-03	0.485	0.500	0.440	0.460	0.460	1,353,300
2026-06-02	0.480	0.570	0.450	0.480	0.480	4,688,600
2026-06-01	0.340	0.495	0.330	0.485	0.485	4,964,000
2026-05-29	0.315	0.320	0.310	0.315	0.315	127,500
2026-05-28	0.320	0.320	0.305	0.318	0.318	742,300
2026-05-27	0.325	0.325	0.305	0.325	0.325	481,600
2026-05-26	0.320	0.350	0.315	0.345	0.345	1,273,100
2026-05-25	0.320	0.320	0.315	0.320	0.320	125,200
2026-05-22	0.310	0.315	0.305	0.315	0.315	233,300
2026-05-21	0.305	0.315	0.300	0.305	0.305	215,200
2026-05-20	0.300	0.305	0.295	0.300	0.300	119,000
2026-05-19	0.300	0.300	0.285	0.295	0.295	506,600
2026-05-15	0.315	0.315	0.305	0.305	0.305	197,900
2026-05-14	0.320	0.325	0.310	0.320	0.320	174,100
2026-05-13	0.340	0.340	0.320	0.320	0.320	457,900
2026-05-12	0.325	0.325	0.310	0.320	0.320	192,500
2026-05-11	0.300	0.330	0.300	0.330	0.330	890,200
2026-05-08	0.295	0.310	0.295	0.310	0.310	413,100
2026-05-07	0.310	0.310	0.295	0.300	0.300	407,800
2026-05-06	0.300	0.320	0.295	0.305	0.305	912,100
2026-05-05	0.290	0.310	0.290	0.295	0.295	246,500
2026-05-04	0.295	0.300	0.285	0.285	0.285	110,400
2026-05-01	0.295	0.300	0.290	0.295	0.295	70,000
2026-04-30	0.280	0.290	0.280	0.290	0.290	63,400
2026-04-29	0.290	0.290	0.280	0.280	0.280	271,700
2026-04-28	0.290	0.295	0.280	0.295	0.295	325,900

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.