Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2200	0.2500	0.2200	0.2450	406,365	+0.03(+13.95%)
Feb 05, 2026	0.2300	0.2300	0.2150	0.2150	716,429	-0.02(-6.52%)
Feb 04, 2026	0.2550	0.2550	0.2250	0.2300	962,163	-0.01(-6.12%)
Feb 03, 2026	0.2650	0.2650	0.2400	0.2450	486,807	-0.02(-5.77%)
Feb 02, 2026	0.2600	0.2650	0.2500	0.2600	234,233	+0.00(+0.00%)
Jan 30, 2026	0.2650	0.2700	0.2550	0.2600	310,021	-0.01(-1.89%)
Jan 29, 2026	0.2850	0.2850	0.2600	0.2650	536,378	-0.02(-5.36%)
Jan 28, 2026	0.2850	0.2900	0.2800	0.2800	162,642	-0.00(-1.75%)
Jan 27, 2026	0.2800	0.2850	0.2650	0.2850	296,006	+0.00(+1.79%)
Jan 26, 2026	0.2850	0.2900	0.2800	0.2800	382,779	-0.01(-5.08%)
Jan 23, 2026	0.2900	0.3050	0.2700	0.2950	449,020	+0.01(+1.72%)
Jan 22, 2026	0.2950	0.2950	0.2850	0.2900	158,683	-0.02(-4.92%)
Jan 21, 2026	0.2950	0.3050	0.2650	0.3050	888,757	+0.01(+4.10%)
Jan 20, 2026	0.3000	0.3200	0.2900	0.2930	684,291	-0.01(-2.33%)
Jan 19, 2026	0.3200	0.3200	0.3000	0.3000	287,336	-0.03(-9.09%)
Jan 16, 2026	0.3550	0.3550	0.3300	0.3300	122,635	-0.01(-1.49%)
Jan 15, 2026	0.3550	0.3550	0.3300	0.3350	505,805	-0.02(-5.63%)
Jan 14, 2026	0.3450	0.3850	0.3450	0.3550	3,094,838	+0.02(+7.58%)
Jan 13, 2026	0.3000	0.3350	0.3000	0.3300	1,761,113	+0.03(+10.00%)
Jan 12, 2026	0.2800	0.3000	0.2800	0.3000	235,842	+0.02(+9.09%)
Jan 09, 2026	0.2900	0.2900	0.2750	0.2750	399,816	-0.01(-1.79%)
Jan 08, 2026	0.2650	0.2900	0.2500	0.2800	678,553	+0.02(+7.69%)
Jan 07, 2026	0.2750	0.2750	0.2600	0.2600	409,757	-0.01(-3.70%)
Jan 06, 2026	0.2600	0.2750	0.2500	0.2700	625,513	+0.01(+1.89%)
Jan 05, 2026	0.2500	0.2700	0.2500	0.2650	706,055	+0.03(+10.42%)
Jan 02, 2026	0.2300	0.2500	0.2300	0.2400	445,356	+0.01(+4.35%)
Dec 31, 2025				0.2300	0	-0.00(-2.13%)
Dec 30, 2025	0.2400	0.2400	0.2300	0.2350	1,237,432	-0.01(-2.08%)
Dec 29, 2025	0.2450	0.2450	0.2400	0.2400	693,985	+0.00(+0.00%)
Dec 24, 2025				0.2400	0	-0.01(-4.00%)
Dec 23, 2025	0.2600	0.2600	0.2450	0.2500	257,357	-0.01(-3.85%)
Dec 22, 2025	0.2700	0.2700	0.2500	0.2600	582,536	+0.01(+1.96%)
Dec 19, 2025	0.2500	0.2550	0.2400	0.2550	864,803	+0.02(+6.25%)
Dec 18, 2025	0.2550	0.2550	0.2400	0.2400	527,314	+0.00(+0.00%)
Dec 17, 2025	0.2550	0.2550	0.2400	0.2400	409,610	-0.01(-4.00%)
Dec 16, 2025	0.2500	0.2550	0.2450	0.2500	215,103	+0.00(+0.00%)
Dec 15, 2025	0.2800	0.2800	0.2500	0.2500	1,184,679	-0.02(-7.41%)
Dec 12, 2025	0.2900	0.2900	0.2700	0.2700	486,622	-0.01(-5.26%)
Dec 11, 2025	0.2900	0.2900	0.2800	0.2850	744,179	+0.00(+0.00%)
Dec 10, 2025	0.3000	0.3000	0.2850	0.2850	310,180	-0.02(-5.00%)
Dec 09, 2025	0.2800	0.3100	0.2800	0.3000	743,672	+0.02(+5.26%)
Dec 08, 2025	0.2950	0.2950	0.2800	0.2850	256,694	-0.01(-1.72%)
Dec 05, 2025	0.3000	0.3000	0.2850	0.2900	476,474	-0.01(-3.33%)
Dec 04, 2025	0.2900	0.3000	0.2850	0.3000	214,296	+0.01(+2.39%)
Dec 03, 2025	0.3000	0.3000	0.2850	0.2930	917,878	-0.00(-0.68%)
Dec 02, 2025	0.3000	0.3050	0.2900	0.2950	558,743	+0.01(+1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Dmg Blockchain Solutions Inc (TSV:DMGI)

Historical Prices

Starting at $3.75/week.

Subscribe Today