Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.390	0.420	0.390	0.405	0.405	218,327
2026-10-16	0.435	0.445	0.405	0.405	0.405	656,865
2026-10-15	0.420	0.440	0.410	0.440	0.440	564,100
2026-10-14	0.450	0.460	0.430	0.430	0.430	302,800
2026-10-13	0.480	0.480	0.455	0.460	0.460	462,800
2026-10-09	0.475	0.490	0.465	0.470	0.470	154,900
2026-10-08	0.490	0.490	0.460	0.470	0.470	366,400
2026-10-07	0.500	0.500	0.475	0.500	0.500	329,900
2026-10-06	0.510	0.530	0.500	0.510	0.510	199,500
2026-10-05	0.530	0.530	0.500	0.500	0.500	59,700
2026-10-02	0.530	0.540	0.520	0.520	0.520	80,900
2026-10-01	0.500	0.530	0.495	0.530	0.530	272,700
2026-09-30	0.510	0.520	0.500	0.510	0.510	123,400
2026-09-29	0.500	0.520	0.500	0.520	0.520	91,300
2026-09-28	0.510	0.520	0.500	0.500	0.500	213,200
2026-09-25	0.550	0.550	0.510	0.510	0.510	150,000
2026-09-24	0.560	0.560	0.540	0.540	0.540	68,800
2026-09-23	0.580	0.580	0.540	0.560	0.560	325,700
2026-09-22	0.580	0.600	0.570	0.585	0.585	123,800
2026-09-21	0.600	0.600	0.580	0.600	0.600	497,000
2026-09-18	0.520	0.570	0.510	0.570	0.570	612,900
2026-09-17	0.510	0.550	0.510	0.515	0.515	324,600
2026-09-16	0.510	0.510	0.495	0.495	0.495	196,800
2026-09-15	0.520	0.520	0.500	0.520	0.520	418,500
2026-09-14	0.560	0.560	0.510	0.530	0.530	356,900
2026-09-11	0.540	0.560	0.530	0.555	0.555	226,900
2026-09-10	0.540	0.540	0.525	0.530	0.530	175,200
2026-09-09	0.550	0.565	0.530	0.550	0.550	267,600
2026-09-08	0.560	0.570	0.540	0.550	0.550	337,400
2026-09-04	0.530	0.580	0.530	0.570	0.570	1,027,400
2026-09-03	0.530	0.545	0.510	0.540	0.540	540,600
2026-09-02	0.480	0.520	0.470	0.520	0.520	296,200
2026-09-01	0.490	0.520	0.465	0.485	0.485	253,300
2026-08-31	0.510	0.510	0.495	0.495	0.495	123,800
2026-08-28	0.520	0.520	0.495	0.510	0.510	467,900
2026-08-27	0.540	0.550	0.510	0.530	0.530	886,300
2026-08-26	0.550	0.570	0.520	0.570	0.570	619,600
2026-08-25	0.480	0.550	0.480	0.540	0.540	1,213,900
2026-08-24	0.490	0.495	0.470	0.480	0.480	387,500
2026-08-21	0.530	0.530	0.483	0.485	0.485	334,200
2026-08-20	0.510	0.530	0.490	0.530	0.530	217,100
2026-08-19	0.460	0.540	0.460	0.510	0.510	315,800
2026-08-18	0.500	0.510	0.465	0.470	0.470	287,500
2026-08-17	0.490	0.510	0.490	0.500	0.500	109,400
2026-08-14	0.490	0.510	0.485	0.490	0.490	223,200
2026-08-13	0.470	0.540	0.470	0.510	0.510	1,089,200
2026-08-12	0.420	0.470	0.420	0.460	0.460	412,600
2026-08-11	0.410	0.435	0.410	0.430	0.430	194,946
2026-08-10	0.420	0.430	0.395	0.410	0.410	349,900
2026-08-07	0.450	0.450	0.405	0.420	0.420	323,200
2026-08-06	0.425	0.445	0.415	0.425	0.425	182,900
2026-08-05	0.435	0.460	0.430	0.435	0.435	148,500
2026-08-04	0.440	0.460	0.440	0.445	0.445	249,200
2026-07-31	0.450	0.470	0.430	0.430	0.430	274,100
2026-07-30	0.435	0.470	0.430	0.445	0.445	630,400
2026-07-29	0.460	0.460	0.420	0.420	0.420	347,600
2026-07-28	0.450	0.480	0.440	0.480	0.480	400,800
2026-07-27	0.460	0.495	0.455	0.470	0.470	192,600
2026-07-24	0.500	0.510	0.450	0.450	0.450	409,500
2026-07-23	0.510	0.530	0.480	0.485	0.485	334,700

Page 1 of 21 · 1,258 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.