DMG Blockchain Solutions, Inc. DMGI
TSXV · Canada · Technology Services
CAD 0.5300+0.02 (+3.92%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · 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 | CAD 0.53 | +3.92% | CAD 0.50 | CAD 0.53 | CAD 0.50 | 272.70K |
| 2026-09-30 | CAD 0.51 | -1.92% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 123.40K |
| 2026-09-29 | CAD 0.52 | +4.00% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 91.30K |
| 2026-09-28 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 213.20K |
| 2026-09-25 | CAD 0.51 | -5.56% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 150.00K |
| 2026-09-24 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 68.80K |
| 2026-09-23 | CAD 0.56 | -4.27% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 325.70K |
| 2026-09-22 | CAD 0.58 | -2.50% | CAD 0.58 | CAD 0.60 | CAD 0.57 | 123.80K |
| 2026-09-21 | CAD 0.60 | +5.26% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 497.00K |
| 2026-09-18 | CAD 0.57 | +10.68% | CAD 0.52 | CAD 0.57 | CAD 0.51 | 612.90K |
| 2026-09-17 | CAD 0.51 | +4.04% | CAD 0.51 | CAD 0.55 | CAD 0.51 | 324.60K |
| 2026-09-16 | CAD 0.50 | -4.81% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 196.80K |
| 2026-09-15 | CAD 0.52 | -1.89% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 418.50K |
| 2026-09-14 | CAD 0.53 | -4.50% | CAD 0.56 | CAD 0.56 | CAD 0.51 | 356.90K |
| 2026-09-11 | CAD 0.56 | +4.72% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 226.90K |
| 2026-09-10 | CAD 0.53 | -3.64% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 175.20K |
| 2026-09-09 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 267.60K |
| 2026-09-08 | CAD 0.55 | -3.51% | CAD 0.56 | CAD 0.57 | CAD 0.54 | 337.40K |
| 2026-09-04 | CAD 0.57 | +5.56% | CAD 0.53 | CAD 0.58 | CAD 0.53 | 1.03M |
| 2026-09-03 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.55 | CAD 0.51 | 540.60K |
| 2026-09-02 | CAD 0.52 | +7.22% | CAD 0.48 | CAD 0.52 | CAD 0.47 | 296.20K |
| 2026-09-01 | CAD 0.49 | -2.02% | CAD 0.49 | CAD 0.52 | CAD 0.47 | 253.30K |
| 2026-08-31 | CAD 0.50 | -2.94% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 123.80K |
| 2026-08-28 | CAD 0.51 | -3.77% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 467.90K |
| 2026-08-27 | CAD 0.53 | -7.02% | CAD 0.54 | CAD 0.55 | CAD 0.51 | 886.30K |
| 2026-08-26 | CAD 0.57 | +5.56% | CAD 0.55 | CAD 0.57 | CAD 0.52 | 619.60K |
| 2026-08-25 | CAD 0.54 | +12.50% | CAD 0.48 | CAD 0.55 | CAD 0.48 | 1.21M |
| 2026-08-24 | CAD 0.48 | -1.03% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 387.50K |
| 2026-08-21 | CAD 0.49 | -8.49% | CAD 0.53 | CAD 0.53 | CAD 0.48 | 334.20K |
| 2026-08-20 | CAD 0.53 | +3.92% | CAD 0.51 | CAD 0.53 | CAD 0.49 | 217.10K |
| 2026-08-19 | CAD 0.51 | +8.51% | CAD 0.46 | CAD 0.54 | CAD 0.46 | 315.80K |
| 2026-08-18 | CAD 0.47 | -6.00% | CAD 0.50 | CAD 0.51 | CAD 0.47 | 287.50K |
| 2026-08-17 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 109.40K |
| 2026-08-14 | CAD 0.49 | -3.92% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 223.20K |
| 2026-08-13 | CAD 0.51 | +10.87% | CAD 0.47 | CAD 0.54 | CAD 0.47 | 1.09M |
| 2026-08-12 | CAD 0.46 | +6.98% | CAD 0.42 | CAD 0.47 | CAD 0.42 | 412.60K |
| 2026-08-11 | CAD 0.43 | +4.88% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 194.90K |
| 2026-08-10 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 349.90K |
| 2026-08-07 | CAD 0.42 | -1.18% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 323.20K |
| 2026-08-06 | CAD 0.43 | -2.30% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 182.90K |
| 2026-08-05 | CAD 0.44 | -2.25% | CAD 0.44 | CAD 0.46 | CAD 0.43 | 148.50K |
| 2026-08-04 | CAD 0.44 | +3.49% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 249.20K |
| 2026-07-31 | CAD 0.43 | -3.37% | CAD 0.45 | CAD 0.47 | CAD 0.43 | 274.10K |
| 2026-07-30 | CAD 0.44 | +5.95% | CAD 0.44 | CAD 0.47 | CAD 0.43 | 630.40K |
| 2026-07-29 | CAD 0.42 | -12.50% | CAD 0.46 | CAD 0.46 | CAD 0.42 | 347.60K |
| 2026-07-28 | CAD 0.48 | +2.13% | CAD 0.45 | CAD 0.48 | CAD 0.44 | 400.80K |
| 2026-07-27 | CAD 0.47 | +4.44% | CAD 0.46 | CAD 0.50 | CAD 0.46 | 192.60K |
| 2026-07-24 | CAD 0.45 | -7.22% | CAD 0.50 | CAD 0.51 | CAD 0.45 | 409.50K |
| 2026-07-23 | CAD 0.49 | -4.90% | CAD 0.51 | CAD 0.53 | CAD 0.48 | 334.70K |
| 2026-07-22 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.52 | CAD 0.49 | 225.50K |
| 2026-07-21 | CAD 0.51 | +4.08% | CAD 0.48 | CAD 0.53 | CAD 0.48 | 488.70K |
| 2026-07-20 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 507.50K |
| 2026-07-17 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 1.01M |
| 2026-07-16 | CAD 0.49 | -9.26% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 812.60K |
| 2026-07-15 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 166.50K |
| 2026-07-14 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 437.30K |
| 2026-07-13 | CAD 0.52 | -7.14% | CAD 0.56 | CAD 0.57 | CAD 0.52 | 669.00K |
| 2026-07-10 | CAD 0.56 | -0.88% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 183.70K |
| 2026-07-09 | CAD 0.56 | -2.59% | CAD 0.58 | CAD 0.61 | CAD 0.56 | 763.40K |
| 2026-07-08 | CAD 0.58 | +1.75% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 409.00K |
| 2026-07-07 | CAD 0.57 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 691.90K |
| 2026-07-06 | CAD 0.57 | -1.72% | CAD 0.58 | CAD 0.62 | CAD 0.56 | 885.00K |
| 2026-07-03 | CAD 0.58 | +5.45% | CAD 0.55 | CAD 0.59 | CAD 0.55 | 549.20K |
| 2026-07-02 | CAD 0.55 | -8.33% | CAD 0.62 | CAD 0.62 | CAD 0.54 | 1.55M |
| 2026-06-30 | CAD 0.60 | -4.76% | CAD 0.63 | CAD 0.63 | CAD 0.59 | 705.60K |
| 2026-06-29 | CAD 0.63 | -4.55% | CAD 0.65 | CAD 0.66 | CAD 0.61 | 657.20K |
| 2026-06-26 | CAD 0.66 | +4.76% | CAD 0.62 | CAD 0.67 | CAD 0.59 | 1.75M |
| 2026-06-25 | CAD 0.63 | -5.97% | CAD 0.67 | CAD 0.67 | CAD 0.61 | 811.80K |
| 2026-06-24 | CAD 0.67 | 0.00% | CAD 0.64 | CAD 0.73 | CAD 0.61 | 3.35M |
| 2026-06-23 | CAD 0.67 | -8.22% | CAD 0.67 | CAD 0.69 | CAD 0.65 | 1.63M |
| 2026-06-22 | CAD 0.73 | +12.31% | CAD 0.66 | CAD 0.73 | CAD 0.64 | 2.88M |
| 2026-06-19 | CAD 0.65 | +3.17% | CAD 0.60 | CAD 0.67 | CAD 0.60 | 1.11M |
| 2026-06-18 | CAD 0.63 | +12.50% | CAD 0.58 | CAD 0.65 | CAD 0.57 | 2.35M |
| 2026-06-17 | CAD 0.56 | +3.70% | CAD 0.52 | CAD 0.60 | CAD 0.52 | 2.53M |
| 2026-06-16 | CAD 0.54 | +0.93% | CAD 0.52 | CAD 0.55 | CAD 0.51 | 492.60K |
| 2026-06-15 | CAD 0.54 | -4.46% | CAD 0.58 | CAD 0.58 | CAD 0.52 | 1.32M |
| 2026-06-12 | CAD 0.56 | +7.69% | CAD 0.52 | CAD 0.56 | CAD 0.52 | 1.37M |
| 2026-06-11 | CAD 0.52 | +1.96% | CAD 0.52 | CAD 0.53 | CAD 0.50 | 386.10K |
| 2026-06-10 | CAD 0.51 | -3.77% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 173.60K |
| 2026-06-09 | CAD 0.53 | 0.00% | CAD 0.51 | CAD 0.56 | CAD 0.50 | 1.60M |
| 2026-06-08 | CAD 0.53 | +23.26% | CAD 0.44 | CAD 0.53 | CAD 0.44 | 1.85M |
| 2026-06-05 | CAD 0.43 | -11.34% | CAD 0.49 | CAD 0.50 | CAD 0.42 | 1.17M |
| 2026-06-04 | CAD 0.49 | +5.43% | CAD 0.45 | CAD 0.50 | CAD 0.44 | 1.14M |
| 2026-06-03 | CAD 0.46 | -4.17% | CAD 0.49 | CAD 0.50 | CAD 0.44 | 1.35M |
| 2026-06-02 | CAD 0.48 | -1.03% | CAD 0.48 | CAD 0.57 | CAD 0.45 | 4.69M |
| 2026-06-01 | CAD 0.49 | +53.97% | CAD 0.34 | CAD 0.50 | CAD 0.33 | 4.96M |
| 2026-05-29 | CAD 0.31 | -0.94% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 127.50K |
| 2026-05-28 | CAD 0.32 | -2.15% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 742.30K |
| 2026-05-27 | CAD 0.32 | -5.80% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 481.60K |
| 2026-05-26 | CAD 0.34 | +7.81% | CAD 0.32 | CAD 0.35 | CAD 0.31 | 1.27M |