Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.330	0.340	0.325	0.325	0.325	227,700
2025-02-13	0.320	0.325	0.320	0.325	0.325	81,700
2025-02-12	0.310	0.335	0.305	0.330	0.330	186,700
2025-02-11	0.340	0.340	0.315	0.325	0.325	288,800
2025-02-10	0.345	0.345	0.335	0.335	0.335	128,800
2025-02-07	0.345	0.350	0.330	0.340	0.340	448,900
2025-02-06	0.340	0.343	0.330	0.340	0.340	151,200
2025-02-05	0.350	0.350	0.335	0.335	0.335	144,300
2025-02-04	0.360	0.360	0.335	0.350	0.350	76,300
2025-02-03	0.310	0.355	0.310	0.345	0.345	406,300
2025-01-31	0.370	0.380	0.355	0.355	0.355	614,100
2025-01-30	0.330	0.360	0.330	0.358	0.358	718,600
2025-01-29	0.310	0.325	0.300	0.325	0.325	353,700
2025-01-28	0.310	0.320	0.305	0.310	0.310	289,800
2025-01-27	0.325	0.325	0.300	0.305	0.305	1,200,700
2025-01-24	0.335	0.350	0.325	0.345	0.345	299,800
2025-01-23	0.335	0.340	0.325	0.340	0.340	615,500
2025-01-22	0.340	0.340	0.320	0.335	0.335	356,300
2025-01-21	0.370	0.370	0.330	0.330	0.330	1,692,800
2025-01-20	0.375	0.380	0.350	0.355	0.355	718,100
2025-01-17	0.380	0.385	0.360	0.360	0.360	1,071,200
2025-01-16	0.365	0.365	0.355	0.365	0.365	495,100
2025-01-15	0.350	0.375	0.350	0.365	0.365	465,300
2025-01-14	0.350	0.350	0.335	0.340	0.340	372,100
2025-01-13	0.340	0.345	0.330	0.345	0.345	285,500
2025-01-10	0.360	0.360	0.335	0.355	0.355	457,300
2025-01-09	0.350	0.355	0.345	0.355	0.355	185,500
2025-01-08	0.375	0.375	0.345	0.355	0.355	547,100
2025-01-07	0.390	0.400	0.360	0.370	0.370	597,600
2025-01-06	0.400	0.410	0.385	0.400	0.400	766,900
2025-01-03	0.380	0.395	0.365	0.395	0.395	823,300
2025-01-02	0.350	0.370	0.345	0.370	0.370	588,800
2024-12-31	0.370	0.370	0.340	0.345	0.345	761,900
2024-12-30	0.370	0.370	0.345	0.355	0.355	1,003,400
2024-12-27	0.370	0.385	0.360	0.385	0.385	649,100
2024-12-24	0.380	0.395	0.368	0.380	0.380	391,500
2024-12-23	0.390	0.390	0.360	0.370	0.370	948,700
2024-12-20	0.375	0.415	0.375	0.395	0.395	666,900
2024-12-19	0.420	0.425	0.370	0.375	0.375	2,098,100
2024-12-18	0.455	0.455	0.405	0.410	0.410	1,080,100
2024-12-17	0.460	0.470	0.450	0.455	0.455	529,100
2024-12-16	0.465	0.480	0.450	0.455	0.455	841,400
2024-12-13	0.460	0.460	0.445	0.445	0.445	470,300
2024-12-12	0.460	0.470	0.450	0.465	0.465	600,200
2024-12-11	0.450	0.470	0.445	0.465	0.465	753,700
2024-12-10	0.460	0.460	0.435	0.440	0.440	920,300
2024-12-09	0.470	0.480	0.445	0.465	0.465	1,349,100
2024-12-06	0.450	0.495	0.450	0.485	0.485	1,905,400
2024-12-05	0.530	0.530	0.460	0.465	0.465	3,040,900
2024-12-04	0.455	0.510	0.455	0.510	0.510	3,115,200
2024-12-03	0.430	0.445	0.420	0.445	0.445	1,112,700
2024-12-02	0.435	0.443	0.415	0.425	0.425	1,065,000
2024-11-29	0.415	0.440	0.410	0.435	0.435	1,501,300
2024-11-28	0.420	0.420	0.410	0.413	0.413	399,100
2024-11-27	0.405	0.425	0.395	0.420	0.420	935,100
2024-11-26	0.405	0.425	0.390	0.395	0.395	1,639,100
2024-11-25	0.435	0.440	0.410	0.410	0.410	1,622,200
2024-11-22	0.415	0.450	0.390	0.435	0.435	3,159,700
2024-11-21	0.450	0.455	0.410	0.410	0.410	1,937,400
2024-11-20	0.470	0.485	0.425	0.440	0.440	2,968,900

← NewerPage 8 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.