Diginex Ltd. DGNX
NASDAQ · United States · Technology Services
$1.20+0.03 (+2.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.20 | +2.56% | $1.17 | $1.22 | $1.17 | 145.60K |
| 2026-09-30 | $1.17 | -2.90% | $1.22 | $1.27 | $1.16 | 361.50K |
| 2026-09-29 | $1.21 | -14.54% | $1.40 | $1.41 | $1.19 | 788.50K |
| 2026-09-28 | $1.41 | +4.44% | $1.35 | $1.41 | $1.34 | 250.90K |
| 2026-09-25 | $1.35 | -3.57% | $1.42 | $1.44 | $1.35 | 1.23M |
| 2026-09-24 | $1.40 | -4.76% | $1.50 | $1.55 | $1.38 | 1.11M |
| 2026-09-23 | $1.47 | -3.92% | $1.52 | $1.59 | $1.47 | 393.40K |
| 2026-09-22 | $1.53 | +6.99% | $1.40 | $1.55 | $1.40 | 1.15M |
| 2026-09-21 | $1.43 | +3.62% | $1.43 | $1.45 | $1.41 | 144.20K |
| 2026-09-18 | $1.38 | -2.13% | $1.42 | $1.42 | $1.38 | 113.60K |
| 2026-09-17 | $1.41 | +1.44% | $1.39 | $1.43 | $1.39 | 82.80K |
| 2026-09-16 | $1.39 | -0.71% | $1.43 | $1.44 | $1.39 | 129.30K |
| 2026-09-15 | $1.40 | 0.00% | $1.38 | $1.46 | $1.38 | 332.50K |
| 2026-09-14 | $1.40 | +2.19% | $1.36 | $1.42 | $1.35 | 151.90K |
| 2026-09-11 | $1.37 | -7.43% | $1.48 | $1.50 | $1.33 | 633.30K |
| 2026-09-10 | $1.48 | -6.33% | $1.54 | $1.60 | $1.38 | 336.50K |
| 2026-09-09 | $1.58 | -1.25% | $1.60 | $1.64 | $1.56 | 231.00K |
| 2026-09-08 | $1.60 | +6.67% | $1.50 | $1.64 | $1.50 | 505.50K |
| 2026-09-04 | $1.50 | +8.70% | $1.40 | $1.50 | $1.39 | 304.70K |
| 2026-09-03 | $1.38 | +1.47% | $1.36 | $1.45 | $1.36 | 366.60K |
| 2026-09-02 | $1.36 | +16.24% | $1.18 | $1.39 | $1.17 | 917.50K |
| 2026-09-01 | $1.17 | -1.68% | $1.14 | $1.19 | $1.13 | 173.10K |
| 2026-08-31 | $1.19 | -0.83% | $1.18 | $1.22 | $1.17 | 147.10K |
| 2026-08-28 | $1.20 | -3.23% | $1.22 | $1.27 | $1.20 | 204.10K |
| 2026-08-27 | $1.24 | -4.62% | $1.33 | $1.35 | $1.24 | 239.20K |
| 2026-08-26 | $1.30 | -2.99% | $1.32 | $1.36 | $1.30 | 243.00K |
| 2026-08-25 | $1.34 | +1.52% | $1.32 | $1.40 | $1.31 | 303.90K |
| 2026-08-24 | $1.32 | +3.13% | $1.28 | $1.39 | $1.27 | 549.90K |
| 2026-08-21 | $1.28 | +4.07% | $1.22 | $1.29 | $1.22 | 438.90K |
| 2026-08-20 | $1.23 | -2.38% | $1.24 | $1.28 | $1.17 | 864.80K |
| 2026-08-19 | $1.26 | +1.61% | $1.26 | $1.28 | $1.22 | 528.10K |
| 2026-08-18 | $1.24 | +2.48% | $1.15 | $1.29 | $1.15 | 676.00K |
| 2026-08-17 | $1.21 | -8.33% | $1.21 | $1.24 | $1.06 | 1.63M |
| 2026-08-14 | $1.32 | -13.16% | $1.23 | $1.45 | $1.14 | 2.61M |
| 2026-08-13 | $1.52 | -6.17% | $1.60 | $1.62 | $1.50 | 1.26M |
| 2026-08-12 | $1.62 | 0.00% | $1.80 | $2.07 | $1.41 | 5.78M |
| 2026-08-11 | $1.62 | -6.63% | $1.73 | $1.75 | $1.54 | 1.23M |
| 2026-08-10 | $1.74 | +14.14% | $1.57 | $1.77 | $1.54 | 1.31M |
| 2026-08-07 | $1.52 | +3.40% | $1.50 | $1.53 | $1.40 | 741.60K |
| 2026-08-06 | $1.47 | +5.76% | $1.40 | $1.50 | $1.34 | 559.20K |
| 2026-08-05 | $1.39 | +0.72% | $1.38 | $1.42 | $1.32 | 544.30K |
| 2026-08-04 | $1.38 | -5.48% | $1.40 | $1.51 | $1.36 | 593.20K |
| 2026-08-03 | $1.46 | -4.58% | $1.52 | $1.61 | $1.31 | 1.70M |
| 2026-07-31 | $1.53 | -15.00% | $1.72 | $1.76 | $1.44 | 2.14M |
| 2026-07-30 | $1.80 | +16.13% | $1.72 | $2.19 | $1.61 | 8.22M |
| 2026-07-29 | $1.55 | +3.33% | $1.50 | $1.63 | $1.46 | 793.40K |
| 2026-07-28 | $1.50 | -0.66% | $1.54 | $1.54 | $1.36 | 802.20K |
| 2026-07-27 | $1.51 | +7.09% | $1.47 | $1.60 | $1.46 | 809.90K |
| 2026-07-24 | $1.41 | +5.22% | $1.37 | $1.46 | $1.35 | 622.60K |
| 2026-07-23 | $1.34 | -6.94% | $1.39 | $1.40 | $1.28 | 628.90K |
| 2026-07-22 | $1.44 | +10.77% | $1.31 | $1.48 | $1.28 | 719.10K |
| 2026-07-21 | $1.30 | +5.69% | $1.25 | $1.35 | $1.20 | 533.60K |
| 2026-07-20 | $1.23 | +8.85% | $1.15 | $1.25 | $1.10 | 835.90K |
| 2026-07-17 | $1.13 | +0.89% | $1.12 | $1.14 | $1.11 | 236.80K |
| 2026-07-16 | $1.12 | -5.88% | $1.18 | $1.18 | $1.09 | 345.30K |
| 2026-07-15 | $1.19 | +2.59% | $1.13 | $1.20 | $1.11 | 327.10K |
| 2026-07-14 | $1.16 | +0.87% | $1.14 | $1.19 | $1.13 | 390.00K |
| 2026-07-13 | $1.15 | -3.36% | $1.17 | $1.23 | $1.12 | 435.40K |
| 2026-07-10 | $1.19 | +1.71% | $1.13 | $1.22 | $1.10 | 515.40K |
| 2026-07-09 | $1.17 | +11.43% | $1.06 | $1.21 | $1.06 | 643.70K |
| 2026-07-08 | $1.05 | +2.94% | $1.03 | $1.07 | $1.00 | 377.10K |
| 2026-07-07 | $1.02 | -9.73% | $1.13 | $1.13 | $1.01 | 429.20K |
| 2026-07-06 | $1.13 | -1.74% | $1.00 | $1.26 | $1.00 | 2.00M |
| 2026-07-02 | $1.15 | -10.16% | $1.18 | $1.33 | $1.12 | 1.59M |
| 2026-07-01 | $1.28 | -13.51% | $1.17 | $1.35 | $1.11 | 2.86M |
| 2026-06-30 | $1.48 | +5.71% | $1.60 | $1.63 | $1.28 | 22.73M |
| 2026-06-29 | $1.40 | +58.55% | $0.90 | $1.88 | $0.90 | 50.30M |
| 2026-06-26 | $0.88 | +3.88% | $0.85 | $0.91 | $0.85 | 365.60K |
| 2026-06-25 | $0.85 | -7.41% | $0.93 | $0.94 | $0.85 | 313.20K |
| 2026-06-24 | $0.92 | +4.32% | $0.90 | $0.96 | $0.86 | 577.60K |
| 2026-06-23 | $0.88 | -5.58% | $0.93 | $0.97 | $0.85 | 417.50K |
| 2026-06-22 | $0.93 | +3.56% | $0.92 | $0.99 | $0.91 | 464.60K |
| 2026-06-18 | $0.90 | -0.55% | $0.93 | $0.93 | $0.90 | 280.50K |
| 2026-06-17 | $0.90 | -6.31% | $0.94 | $0.95 | $0.88 | 991.00K |
| 2026-06-16 | $0.97 | -4.36% | $0.98 | $1.05 | $0.95 | 492.40K |
| 2026-06-15 | $1.01 | +12.22% | $0.94 | $1.12 | $0.92 | 1.37M |
| 2026-06-12 | $0.90 | -6.74% | $0.99 | $1.02 | $0.90 | 1.09M |
| 2026-06-11 | $0.96 | -1.53% | $0.98 | $1.00 | $0.88 | 1.22M |
| 2026-06-10 | $0.98 | -4.85% | $1.02 | $1.09 | $0.96 | 2.53M |
| 2026-06-09 | $1.03 | +3.73% | $1.00 | $1.07 | $0.96 | 1.11M |
| 2026-06-08 | $0.99 | -0.70% | $1.02 | $1.07 | $0.94 | 1.22M |
| 2026-06-05 | $1.00 | -3.85% | $1.05 | $1.09 | $1.00 | 757.60K |
| 2026-06-04 | $1.04 | -5.45% | $1.05 | $1.09 | $1.02 | 605.80K |
| 2026-06-03 | $1.10 | -5.98% | $1.18 | $1.26 | $1.04 | 1.85M |
| 2026-06-02 | $1.17 | +0.86% | $1.18 | $1.26 | $1.14 | 872.40K |
| 2026-06-01 | $1.16 | -20.00% | $1.25 | $1.25 | $1.10 | 1.28M |
| 2026-05-29 | $1.45 | +1.40% | $1.50 | $1.90 | $1.42 | 4.50M |
| 2026-05-28 | $1.43 | +10.85% | $1.35 | $1.48 | $1.28 | 1.50M |
| 2026-05-27 | $1.29 | +4.88% | $1.28 | $1.51 | $1.23 | 1.93M |
| 2026-05-26 | $1.23 | +11.82% | $1.13 | $1.25 | $1.11 | 1.11M |