Dynamic Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.460	0.460	0.460	0.460	0.460	0
2026-07-24	0.460	0.460	0.460	0.460	0.460	22,966
2026-07-23	0.450	0.450	0.450	0.450	0.450	0
2026-07-22	0.450	0.450	0.450	0.450	0.450	56,707
2026-07-21	0.450	0.450	0.450	0.450	0.450	31,865
2026-07-20	0.460	0.460	0.460	0.460	0.460	0
2026-07-17	0.460	0.460	0.460	0.460	0.460	722
2026-07-16	0.460	0.460	0.460	0.460	0.460	0
2026-07-15	0.460	0.460	0.460	0.460	0.460	0
2026-07-14	0.460	0.460	0.460	0.460	0.460	57,503
2026-07-13	0.460	0.460	0.460	0.460	0.460	0
2026-07-10	0.460	0.460	0.460	0.460	0.460	0
2026-07-09	0.460	0.460	0.460	0.460	0.460	0
2026-07-08	0.460	0.460	0.460	0.460	0.460	0
2026-07-07	0.460	0.460	0.460	0.460	0.460	1,213
2026-07-06	0.515	0.515	0.515	0.515	0.515	0
2026-07-03	0.515	0.515	0.515	0.515	0.515	0
2026-07-02	0.515	0.515	0.515	0.515	0.515	290
2026-07-01	0.515	0.515	0.515	0.515	0.515	792
2026-06-30	0.460	0.505	0.460	0.505	0.505	7,749
2026-06-29	0.460	0.460	0.460	0.460	0.460	0
2026-06-26	0.460	0.460	0.460	0.460	0.460	0
2026-06-25	0.465	0.465	0.460	0.460	0.460	42,561
2026-06-24	0.485	0.485	0.485	0.485	0.485	0
2026-06-23	0.485	0.485	0.485	0.485	0.485	0
2026-06-22	0.485	0.485	0.485	0.485	0.485	0
2026-06-19	0.465	0.485	0.465	0.485	0.485	16,284
2026-06-18	0.470	0.470	0.470	0.470	0.470	0
2026-06-17	0.470	0.470	0.470	0.470	0.470	3,200
2026-06-16	0.470	0.470	0.470	0.470	0.470	26,859
2026-06-15	0.470	0.470	0.470	0.470	0.470	3,000
2026-06-12	0.470	0.470	0.470	0.470	0.470	5,100
2026-06-11	0.480	0.480	0.480	0.480	0.480	5,000
2026-06-10	0.480	0.480	0.470	0.470	0.470	65,506
2026-06-09	0.530	0.530	0.435	0.475	0.475	128,922
2026-06-05	0.530	0.530	0.530	0.530	0.530	10,000
2026-06-04	0.545	0.545	0.545	0.545	0.545	0
2026-06-03	0.535	0.545	0.535	0.545	0.545	2,570
2026-06-02	0.570	0.570	0.570	0.570	0.570	0
2026-06-01	0.570	0.570	0.570	0.570	0.570	959
2026-05-29	0.560	0.560	0.560	0.560	0.560	1,000
2026-05-28	0.580	0.580	0.580	0.580	0.580	0
2026-05-27	0.580	0.580	0.580	0.580	0.580	0
2026-05-26	0.580	0.580	0.580	0.580	0.580	0
2026-05-25	0.580	0.585	0.580	0.580	0.580	53,267
2026-05-22	0.590	0.600	0.590	0.600	0.600	33,248
2026-05-21	0.615	0.615	0.615	0.615	0.615	0
2026-05-20	0.615	0.615	0.615	0.615	0.615	0
2026-05-19	0.615	0.615	0.615	0.615	0.615	0
2026-05-18	0.615	0.615	0.603	0.615	0.615	1,015
2026-05-15	0.580	0.580	0.580	0.580	0.580	2,000
2026-05-14	0.580	0.630	0.580	0.580	0.580	258,909
2026-05-13	0.555	0.555	0.555	0.555	0.555	588
2026-05-12	0.555	0.555	0.555	0.555	0.555	589
2026-05-11	0.580	0.580	0.555	0.555	0.555	11,925
2026-05-08	0.570	0.573	0.570	0.573	0.573	441
2026-05-07	0.580	0.580	0.580	0.580	0.580	26
2026-05-06	0.575	0.575	0.575	0.575	0.575	0
2026-05-05	0.575	0.580	0.575	0.575	0.575	72,328
2026-05-04	0.575	0.575	0.575	0.575	0.575	0

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.