DMG Blockchain Solutions Inc. DMGGF
0.24 USD 0.00 (+0.42%)
Regular-session close
0.2352 Day range 0.24
0.15 52-week range 0.522
- YTD
- +40.59%
- 1 year
- -2.45%
DMGGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | +0.25% | 53,849 |
| Nov 12, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | -0.02 | -6.67% | 76,700 |
| Nov 11, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.00 | +0.39% | 267,000 |
| Nov 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | +0.40% | 49,700 |
| Nov 9, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 27,600 |
| Nov 6, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | +0.01 | +2.85% | 180,800 |
| Nov 5, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | -0.02 | -8.55% | 576,100 |
| Nov 4, 2026 | 0.25 | 0.30 | 0.25 | 0.27 | +0.01 | +1.89% | 299,800 |
| Nov 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | +0.01 | +3.94% | 189,900 |
| Nov 2, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | -0.02 | -5.58% | 114,600 |
| Oct 30, 2026 | 0.28 | 0.30 | 0.26 | 0.27 | -0.02 | -7.88% | 402,400 |
| Oct 29, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | -0.01 | -2.34% | 70,500 |
| Oct 28, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | +0.01 | +2.40% | 128,700 |
| Oct 27, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.00 | -0.68% | 215,300 |
| Oct 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | +1.03% | 283,500 |
| Oct 23, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -2.68% | 206,800 |
| Oct 22, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | -0.01 | -1.64% | 268,100 |
| Oct 21, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | +0.01 | +2.01% | 85,500 |
| Oct 20, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | +0.01 | +3.83% | 83,600 |
| Oct 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -2.05% | 287,000 |
| Oct 16, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | -0.02 | -5.18% | 340,800 |
| Oct 15, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.00 | +0.98% | 207,700 |
| Oct 14, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -4.38% | 327,100 |
| Oct 13, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 251,200 |
| Oct 12, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.03% | 146,900 |
| Oct 9, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | +1.23% | 129,300 |
| Oct 8, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | -0.02 | -5.51% | 302,000 |
| Oct 7, 2026 | 0.34 | 0.35 | 0.32 | 0.35 | -0.02 | -5.48% | 379,200 |
| Oct 6, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | +0.02 | +4.29% | 119,700 |
| Oct 5, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | -0.02 | -4.89% | 57,600 |
| Oct 2, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.00 | +0.82% | 163,500 |
| Oct 1, 2026 | 0.36 | 0.37 | 0.34 | 0.37 | +0.01 | +2.53% | 132,400 |
| Sep 30, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.00 | -0.84% | 226,500 |
| Sep 29, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.00 | -0.28% | 58,000 |
| Sep 28, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | -0.01 | -2.96% | 93,500 |
| Sep 25, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | -0.01 | -3.64% | 161,900 |
| Sep 24, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.00 | -0.52% | 101,200 |
| Sep 23, 2026 | 0.42 | 0.42 | 0.38 | 0.39 | -0.03 | -6.97% | 228,000 |
| Sep 22, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | -0.01 | -1.42% | 111,300 |
| Sep 21, 2026 | 0.41 | 0.44 | 0.40 | 0.42 | +0.02 | +5.50% | 311,600 |
| Sep 18, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | +0.03 | +8.40% | 191,600 |
| Sep 17, 2026 | 0.35 | 0.39 | 0.35 | 0.37 | 0.00 | +1.10% | 131,000 |
| Sep 16, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | -0.01 | -1.35% | 136,600 |
| Sep 15, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63% | 634,000 |
| Sep 14, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | -0.02 | -4.52% | 224,000 |
| Sep 11, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | +0.01 | +2.31% | 58,900 |
| Sep 10, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | +0.01 | +1.30% | 143,400 |
| Sep 9, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | -0.02 | -4.00% | 247,000 |
| Sep 8, 2026 | 0.43 | 0.43 | 0.36 | 0.40 | -0.01 | -2.44% | 124,300 |
| Sep 4, 2026 | 0.38 | 0.42 | 0.38 | 0.41 | +0.02 | +5.13% | 381,200 |
| Sep 3, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | +0.03 | +7.44% | 385,800 |
| Sep 2, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | +0.02 | +5.22% | 361,400 |
| Sep 1, 2026 | 0.38 | 0.38 | 0.34 | 0.35 | -0.02 | -4.70% | 388,200 |
| Aug 31, 2026 | 0.34 | 0.38 | 0.34 | 0.36 | 0.00 | 0.00% | 75,300 |
| Aug 28, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | -0.03 | -8.35% | 632,600 |
| Aug 27, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | -0.02 | -3.89% | 352,900 |
| Aug 26, 2026 | 0.39 | 0.41 | 0.37 | 0.41 | +0.02 | +5.38% | 505,800 |
| Aug 25, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | +0.04 | +10.80% | 572,800 |
| Aug 24, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | -0.02 | -5.12% | 313,700 |
| Aug 21, 2026 | 0.41 | 0.41 | 0.35 | 0.37 | 0.00 | -1.07% | 594,200 |
| Aug 20, 2026 | 0.30 | 0.38 | 0.30 | 0.38 | +0.01 | +2.46% | 239,800 |
| Aug 19, 2026 | 0.33 | 0.40 | 0.33 | 0.37 | +0.03 | +9.58% | 317,000 |
| Aug 18, 2026 | 0.36 | 0.37 | 0.33 | 0.33 | -0.03 | -8.99% | 165,900 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | +0.01 | +3.97% | 111,200 |
| Aug 14, 2026 | 0.36 | 0.39 | 0.35 | 0.35 | -0.01 | -3.29% | 193,500 |
65 days, newest first. Daily bars as drawn on the DMGGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.