Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.470	0.470	0.420	0.425	0.425	1,426,100
2025-11-03	0.460	0.480	0.430	0.480	0.480	923,600
2025-10-31	0.460	0.465	0.440	0.465	0.465	454,800
2025-10-30	0.470	0.470	0.435	0.448	0.448	890,300
2025-10-29	0.510	0.510	0.475	0.485	0.485	873,300
2025-10-28	0.510	0.550	0.505	0.505	0.505	672,000
2025-10-27	0.540	0.540	0.500	0.515	0.515	993,900
2025-10-24	0.490	0.520	0.490	0.520	0.520	1,068,100
2025-10-23	0.485	0.500	0.475	0.480	0.480	504,700
2025-10-22	0.520	0.560	0.450	0.475	0.475	1,182,700
2025-10-21	0.550	0.560	0.510	0.520	0.520	838,000
2025-10-20	0.580	0.600	0.540	0.560	0.560	1,251,800
2025-10-17	0.530	0.550	0.510	0.540	0.540	1,138,700
2025-10-16	0.620	0.630	0.550	0.560	0.560	1,585,300
2025-10-15	0.610	0.640	0.590	0.620	0.620	1,780,500
2025-10-14	0.530	0.610	0.510	0.590	0.590	2,387,800
2025-10-10	0.570	0.640	0.540	0.550	0.550	3,419,100
2025-10-09	0.590	0.590	0.540	0.560	0.560	1,136,500
2025-10-08	0.550	0.590	0.540	0.580	0.580	1,473,700
2025-10-07	0.590	0.610	0.520	0.560	0.560	2,129,100
2025-10-06	0.490	0.590	0.490	0.580	0.580	2,467,800
2025-10-03	0.490	0.500	0.475	0.485	0.485	499,400
2025-10-02	0.510	0.510	0.470	0.483	0.483	837,100
2025-10-01	0.475	0.510	0.475	0.495	0.495	1,429,700
2025-09-30	0.435	0.495	0.435	0.480	0.480	2,237,100
2025-09-29	0.350	0.440	0.340	0.440	0.440	2,002,000
2025-09-26	0.330	0.345	0.330	0.338	0.338	280,600
2025-09-25	0.335	0.345	0.330	0.338	0.338	562,100
2025-09-24	0.335	0.360	0.330	0.358	0.358	426,100
2025-09-23	0.370	0.370	0.325	0.330	0.330	623,800
2025-09-22	0.360	0.360	0.340	0.360	0.360	536,700
2025-09-19	0.375	0.375	0.350	0.370	0.370	631,000
2025-09-18	0.360	0.380	0.350	0.370	0.370	1,098,700
2025-09-17	0.335	0.335	0.320	0.335	0.335	237,500
2025-09-16	0.340	0.350	0.320	0.340	0.340	428,200
2025-09-15	0.315	0.340	0.300	0.320	0.320	623,900
2025-09-12	0.310	0.315	0.290	0.305	0.305	155,800
2025-09-11	0.315	0.325	0.300	0.300	0.300	376,700
2025-09-10	0.290	0.325	0.290	0.310	0.310	1,556,300
2025-09-09	0.260	0.275	0.255	0.275	0.275	368,400
2025-09-08	0.265	0.270	0.258	0.260	0.260	191,400
2025-09-05	0.275	0.280	0.260	0.265	0.265	230,000
2025-09-04	0.275	0.275	0.260	0.260	0.260	509,100
2025-09-03	0.255	0.275	0.255	0.270	0.270	330,700
2025-09-02	0.260	0.260	0.250	0.260	0.260	173,500
2025-08-29	0.260	0.260	0.250	0.250	0.250	170,200
2025-08-28	0.265	0.270	0.260	0.260	0.260	353,000
2025-08-27	0.265	0.270	0.250	0.260	0.260	578,400
2025-08-26	0.260	0.270	0.260	0.260	0.260	94,600
2025-08-25	0.255	0.270	0.255	0.270	0.270	145,700
2025-08-22	0.265	0.275	0.255	0.275	0.275	565,400
2025-08-21	0.265	0.270	0.255	0.260	0.260	204,900
2025-08-20	0.265	0.270	0.240	0.270	0.270	354,700
2025-08-19	0.260	0.265	0.240	0.250	0.250	237,000
2025-08-18	0.240	0.265	0.240	0.260	0.260	352,100
2025-08-15	0.255	0.255	0.245	0.250	0.250	207,300
2025-08-14	0.255	0.280	0.250	0.250	0.250	215,400
2025-08-13	0.280	0.280	0.255	0.260	0.260	292,400
2025-08-12	0.270	0.280	0.265	0.265	0.265	206,500
2025-08-11	0.285	0.290	0.270	0.275	0.275	98,200

← NewerPage 5 of 21 · 1,259 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.