Dynamic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.575	0.575	0.575	0.575	0.575	6,029
2026-04-30	0.573	0.573	0.573	0.573	0.573	206
2026-04-29	0.570	0.570	0.570	0.570	0.570	1,570
2026-04-28	0.580	0.580	0.570	0.570	0.570	40,826
2026-04-27	0.575	0.575	0.575	0.575	0.575	299
2026-04-24	0.570	0.570	0.570	0.570	0.570	4,305
2026-04-23	0.570	0.570	0.570	0.570	0.570	0
2026-04-22	0.570	0.570	0.570	0.570	0.570	4,800
2026-04-21	0.570	0.570	0.570	0.570	0.570	1,023
2026-04-20	0.560	0.570	0.560	0.570	0.570	1,100
2026-04-17	0.568	0.580	0.568	0.580	0.580	875
2026-04-16	0.580	0.580	0.580	0.580	0.580	76,300
2026-04-15	0.580	0.580	0.580	0.580	0.580	0
2026-04-14	0.580	0.580	0.580	0.580	0.580	0
2026-04-13	0.588	0.588	0.580	0.580	0.580	2,596
2026-04-10	0.580	0.580	0.580	0.580	0.580	4,038
2026-04-09	0.575	0.575	0.575	0.575	0.575	0
2026-04-08	0.575	0.575	0.575	0.575	0.575	0
2026-04-07	0.575	0.575	0.575	0.575	0.575	744
2026-04-02	0.590	0.590	0.555	0.560	0.560	34,542
2026-04-01	0.540	0.540	0.540	0.540	0.540	0
2026-03-31	0.545	0.545	0.540	0.540	0.540	16,518
2026-03-30	0.530	0.530	0.530	0.530	0.530	0
2026-03-27	0.525	0.530	0.525	0.530	0.530	35,550
2026-03-26	0.525	0.525	0.525	0.525	0.525	679
2026-03-25	0.510	0.510	0.510	0.510	0.510	8,505
2026-03-24	0.510	0.518	0.510	0.510	0.510	9,032
2026-03-23	0.500	0.510	0.500	0.510	0.510	40,162
2026-03-20	0.530	0.530	0.505	0.505	0.505	23,071
2026-03-19	0.560	0.560	0.550	0.550	0.550	15,000
2026-03-18	0.585	0.585	0.585	0.585	0.585	880
2026-03-17	0.580	0.585	0.580	0.580	0.580	166,360
2026-03-16	0.560	0.580	0.560	0.580	0.580	245,214
2026-03-13	0.590	0.590	0.560	0.560	0.560	385,568
2026-03-12	0.600	0.600	0.600	0.600	0.600	26,624
2026-03-11	0.580	0.615	0.580	0.600	0.600	1,518,314
2026-03-10	0.580	0.580	0.550	0.550	0.550	54,991
2026-03-09	0.590	0.590	0.580	0.590	0.590	10,303
2026-03-06	0.620	0.620	0.620	0.620	0.620	0
2026-03-05	0.600	0.620	0.595	0.620	0.620	59,708
2026-03-04	0.605	0.613	0.590	0.590	0.590	58,880
2026-03-03	0.640	0.640	0.605	0.605	0.605	33,352
2026-03-02	0.645	0.645	0.640	0.640	0.640	11,179
2026-02-27	0.650	0.650	0.630	0.650	0.650	29,565
2026-02-26	0.650	0.650	0.650	0.650	0.650	393
2026-02-25	0.655	0.670	0.655	0.670	0.670	86,886
2026-02-24	0.660	0.668	0.650	0.655	0.655	305,056
2026-02-23	0.640	0.655	0.640	0.655	0.655	16,561
2026-02-20	0.640	0.645	0.630	0.630	0.630	33,801
2026-02-19	0.640	0.680	0.630	0.648	0.648	219,372
2026-02-18	0.625	0.640	0.605	0.635	0.635	1,251,365
2026-02-17	0.590	0.590	0.590	0.590	0.590	0
2026-02-16	0.575	0.590	0.575	0.590	0.590	1,815
2026-02-13	0.580	0.590	0.575	0.580	0.580	256,245
2026-02-12	0.550	0.570	0.550	0.570	0.570	2,013,276
2026-02-11	0.530	0.560	0.530	0.540	0.540	24,865
2026-02-10	0.530	0.530	0.500	0.520	0.520	11,675
2026-02-09	0.530	0.530	0.530	0.530	0.530	10,163
2026-02-06	0.530	0.530	0.500	0.500	0.500	74,265
2026-02-05	0.520	0.520	0.520	0.520	0.520	1,866

← NewerPage 3 of 5 · 254 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.