Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.480	0.480	0.455	0.465	0.465	834,500
2024-11-18	0.495	0.495	0.470	0.475	0.475	937,600
2024-11-15	0.475	0.500	0.470	0.495	0.495	1,113,500
2024-11-14	0.500	0.510	0.460	0.470	0.470	1,130,500
2024-11-13	0.530	0.540	0.480	0.490	0.490	2,633,300
2024-11-12	0.520	0.530	0.478	0.530	0.530	4,840,800
2024-11-11	0.610	0.630	0.580	0.630	0.630	2,300,000
2024-11-08	0.580	0.590	0.500	0.520	0.520	2,949,600
2024-11-07	0.590	0.600	0.570	0.590	0.590	308,600
2024-11-06	0.610	0.620	0.560	0.600	0.600	646,500
2024-11-05	0.520	0.550	0.520	0.550	0.550	239,500
2024-11-04	0.520	0.520	0.490	0.500	0.500	284,400
2024-11-01	0.500	0.540	0.500	0.520	0.520	140,200
2024-10-31	0.560	0.560	0.500	0.510	0.510	426,000
2024-10-30	0.550	0.570	0.540	0.550	0.550	217,500
2024-10-29	0.590	0.620	0.550	0.550	0.550	1,263,400
2024-10-28	0.500	0.580	0.500	0.580	0.580	1,295,000
2024-10-25	0.510	0.510	0.480	0.490	0.490	230,500
2024-10-24	0.500	0.510	0.480	0.510	0.510	312,000
2024-10-23	0.495	0.515	0.480	0.490	0.490	170,900
2024-10-22	0.520	0.530	0.500	0.500	0.500	158,500
2024-10-21	0.500	0.520	0.480	0.520	0.520	452,800
2024-10-18	0.470	0.500	0.470	0.495	0.495	296,500
2024-10-17	0.480	0.480	0.460	0.465	0.465	172,700
2024-10-16	0.480	0.490	0.475	0.475	0.475	257,400
2024-10-15	0.495	0.495	0.465	0.480	0.480	292,100
2024-10-11	0.470	0.480	0.465	0.475	0.475	95,900
2024-10-10	0.460	0.460	0.450	0.460	0.460	40,000
2024-10-09	0.460	0.475	0.460	0.465	0.465	67,200
2024-10-08	0.475	0.475	0.455	0.460	0.460	166,100
2024-10-07	0.480	0.510	0.470	0.475	0.475	301,400
2024-10-04	0.480	0.490	0.475	0.490	0.490	153,100
2024-10-03	0.470	0.475	0.465	0.470	0.470	55,473
2024-10-02	0.460	0.480	0.460	0.475	0.475	52,800
2024-10-01	0.475	0.475	0.460	0.465	0.465	110,200
2024-09-30	0.500	0.500	0.475	0.485	0.485	121,200
2024-09-27	0.540	0.540	0.500	0.500	0.500	222,400
2024-09-26	0.530	0.550	0.520	0.530	0.530	159,800
2024-09-25	0.510	0.540	0.510	0.530	0.530	308,700
2024-09-24	0.475	0.510	0.460	0.500	0.500	475,000
2024-09-23	0.470	0.480	0.465	0.470	0.470	136,600
2024-09-20	0.465	0.465	0.450	0.465	0.465	49,900
2024-09-19	0.480	0.480	0.450	0.460	0.460	117,800
2024-09-18	0.465	0.480	0.450	0.470	0.470	228,500
2024-09-17	0.455	0.480	0.450	0.470	0.470	223,000
2024-09-16	0.470	0.470	0.415	0.460	0.460	67,500
2024-09-13	0.450	0.485	0.450	0.485	0.485	93,200
2024-09-12	0.460	0.480	0.450	0.460	0.460	97,800
2024-09-11	0.450	0.460	0.445	0.450	0.450	102,300
2024-09-10	0.450	0.455	0.440	0.455	0.455	66,200
2024-09-09	0.420	0.445	0.420	0.445	0.445	181,300
2024-09-06	0.440	0.445	0.405	0.420	0.420	335,900
2024-09-05	0.455	0.460	0.445	0.460	0.460	91,700
2024-09-04	0.435	0.470	0.435	0.470	0.470	74,000
2024-09-03	0.480	0.480	0.440	0.445	0.445	270,900
2024-08-30	0.490	0.490	0.480	0.480	0.480	76,700
2024-08-29	0.490	0.490	0.480	0.480	0.480	63,100
2024-08-28	0.500	0.500	0.470	0.470	0.470	144,000
2024-08-27	0.500	0.510	0.485	0.500	0.500	294,800
2024-08-26	0.530	0.530	0.510	0.510	0.510	130,000

← NewerPage 9 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.