Dynamic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.500	0.530	0.490	0.530	0.530	10,602
2026-02-03	0.560	0.565	0.530	0.530	0.530	165,744
2026-02-02	0.550	0.555	0.540	0.555	0.555	51,785
2026-01-30	0.550	0.560	0.540	0.540	0.540	105,836
2026-01-29	0.563	0.570	0.540	0.540	0.540	143,076
2026-01-28	0.590	0.590	0.575	0.575	0.575	35,864
2026-01-27	0.610	0.615	0.580	0.585	0.585	159,761
2026-01-23	0.615	0.615	0.610	0.610	0.610	12,884
2026-01-22	0.630	0.630	0.605	0.613	0.613	110,531
2026-01-21	0.600	0.610	0.585	0.610	0.610	210,596
2026-01-20	0.600	0.600	0.600	0.600	0.600	17,378
2026-01-19	0.560	0.600	0.560	0.600	0.600	18,099
2026-01-16	0.585	0.590	0.555	0.555	0.555	30,412
2026-01-15	0.560	0.600	0.560	0.583	0.583	36,544
2026-01-14	0.595	0.595	0.550	0.560	0.560	55,183
2026-01-13	0.510	0.625	0.480	0.595	0.595	215,238
2026-01-12	0.470	0.520	0.470	0.510	0.510	40,778
2026-01-09	0.480	0.490	0.480	0.490	0.490	30,925
2026-01-08	0.450	0.470	0.450	0.470	0.470	10,067
2026-01-07	0.470	0.480	0.470	0.480	0.480	69,271
2026-01-06	0.470	0.470	0.470	0.470	0.470	56,848
2026-01-05	0.475	0.480	0.450	0.470	0.470	87,187
2026-01-02	0.435	0.435	0.420	0.430	0.430	87,554
2025-12-31	0.435	0.435	0.410	0.415	0.415	628,827
2025-12-30	0.420	0.430	0.420	0.430	0.430	74,865
2025-12-29	0.460	0.460	0.425	0.425	0.425	150,847
2025-12-24	0.420	0.450	0.420	0.450	0.450	1,318,810
2025-12-23	0.410	0.410	0.400	0.410	0.410	198,759
2025-12-22	0.410	0.410	0.400	0.400	0.400	20,879
2025-12-19	0.380	0.410	0.380	0.385	0.385	118,680
2025-12-18	0.360	0.375	0.360	0.375	0.375	3,990
2025-12-17	0.360	0.360	0.360	0.360	0.360	42,552
2025-12-16	0.370	0.370	0.370	0.370	0.370	7,269
2025-12-15	0.360	0.360	0.360	0.360	0.360	432
2025-12-12	0.375	0.375	0.375	0.375	0.375	1,725
2025-12-11	0.360	0.360	0.360	0.360	0.360	0
2025-12-10	0.360	0.360	0.360	0.360	0.360	0
2025-12-09	0.360	0.360	0.360	0.360	0.360	0
2025-12-08	0.370	0.370	0.360	0.360	0.360	1,822
2025-12-05	0.370	0.370	0.370	0.370	0.370	17,886
2025-12-04	0.370	0.370	0.370	0.370	0.370	2,495
2025-12-03	0.370	0.370	0.370	0.370	0.370	13,000
2025-12-02	0.360	0.365	0.360	0.365	0.365	18,960
2025-12-01	0.365	0.365	0.360	0.360	0.360	72,879
2025-11-28	0.350	0.370	0.350	0.365	0.365	302,857
2025-11-27	0.350	0.350	0.345	0.350	0.350	155,053
2025-11-26	0.350	0.350	0.335	0.350	0.350	185,034
2025-11-25	0.350	0.350	0.350	0.350	0.350	9,737
2025-11-24	0.315	0.315	0.315	0.315	0.315	15,712
2025-11-21	0.335	0.340	0.335	0.340	0.340	1,498
2025-11-20	0.330	0.330	0.330	0.330	0.330	0
2025-11-19	0.340	0.340	0.320	0.330	0.330	87,336
2025-11-18	0.360	0.360	0.340	0.340	0.340	64,347
2025-11-17	0.340	0.365	0.340	0.360	0.360	13,058
2025-11-14	0.360	0.360	0.340	0.340	0.340	250,837
2025-11-13	0.365	0.365	0.360	0.360	0.360	101,507
2025-11-12	0.350	0.375	0.350	0.360	0.360	212,462
2025-11-11	0.335	0.340	0.335	0.340	0.340	38,263
2025-11-10	0.320	0.335	0.320	0.335	0.335	319,236
2025-11-07	0.320	0.350	0.310	0.325	0.325	263,887

← NewerPage 4 of 16 · 953 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.