DMG Blockchain Solutions Inc.
DMGI.VTSXVFinancial Services● Active
$0.50
+$0.07(+16.28%)
Market Cap$103177000
P/E Ratio—
52W High$0.64
52W Low$0.205
DMG Blockchain Solutions Inc.（DMGI.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dmgi.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.67
Nov 10, 2021
-70.1% from here
5-Year Low5Y
$0.1300
Dec 30, 2022
+284.6% from low
IPO Priceadj.
$1.66
Feb 16, 2018
-69.9% since IPO
1 Year Ago
$0.2700
Jun 9, 2025
+85.2% in 1Y
5 Years Ago
$0.8100
Jun 8, 2021
-38.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DMGI.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.45 | $0.52 | $0.45 | $0.50 | $0.50 | 1.1M | +12.36% |
| Jun 5, 2026 | $0.49 | $0.50 | $0.42 | $0.43 | $0.43 | 1.2M | -12.24% |
| Jun 4, 2026 | $0.45 | $0.50 | $0.44 | $0.49 | $0.49 | 1.1M | +7.78% |
| Jun 3, 2026 | $0.49 | $0.50 | $0.44 | $0.46 | $0.46 | 1.4M | -5.15% |
| Jun 2, 2026 | $0.48 | $0.57 | $0.45 | $0.48 | $0.48 | 4.7M | +0.00% |
| Jun 1, 2026 | $0.34 | $0.50 | $0.33 | $0.49 | $0.49 | 5.0M | +42.65% |
| May 29, 2026 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 128K | +0.00% |
| May 28, 2026 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 742K | -0.78% |
| May 27, 2026 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 482K | +0.00% |
| May 26, 2026 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 1.3M | +7.81% |
| May 25, 2026 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 125K | +0.00% |
| May 22, 2026 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 233K | +1.61% |
| May 21, 2026 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 215K | +0.00% |
| May 20, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 119K | +0.00% |
| May 19, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 507K | -1.67% |
| May 15, 2026 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 198K | -3.17% |
| May 14, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 174K | +0.00% |
| May 13, 2026 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 458K | -5.88% |
| May 12, 2026 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 193K | -1.54% |
| May 11, 2026 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 890K | +10.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DMGI.V
Jan 1 → Dec 31 · 6 years2026+117.4%$0.23 → $0.50
+117.4%
2025-34.3%$0.35 → $0.23
-34.3%
2024-52.7%$0.73 → $0.34
-52.7%
2023+351.9%$0.14 → $0.61
+351.9%
2022-84.1%$0.82 → $0.13
-84.1%
2021-8.1%$0.86 → $0.79
-8.1%
Best Year2023 · +351.9%
Worst Year2022 · -84.1%
Positive Years2 / 6
Avg Annual Return+48.3%
6Y Total Return-41.9%
6Y CAGR~-8.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in DMGI.V?
If you invested $1,000 in DMGI.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$301
Total Return-69.9%
CAGR~-13.9% / yr
Profit$-699
Based on Feb 16, 2018 · $1.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DMG Blockchain Solutions Inc.（DMGI.V）所属板块为 Financial Services，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DMGI.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DMGI.V 历史股价FMP 日线复权 OHLCV