Dynamic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.300	0.300	0.285	0.300	0.300	124,588
2025-05-20	0.300	0.300	0.280	0.280	0.280	234,119
2025-05-19	0.280	0.310	0.280	0.300	0.300	25,861
2025-05-16	0.245	0.280	0.245	0.280	0.280	4,625,449
2025-05-15	0.240	0.240	0.240	0.240	0.240	33,394
2025-05-14	0.240	0.240	0.240	0.240	0.240	948
2025-05-13	0.220	0.240	0.220	0.235	0.235	126,322
2025-05-12	0.215	0.220	0.215	0.220	0.220	54,546
2025-05-09	0.200	0.215	0.200	0.215	0.215	59,881
2025-05-08	0.215	0.220	0.200	0.200	0.200	128,035
2025-05-07	0.215	0.215	0.200	0.215	0.215	70,776
2025-05-06	0.315	0.315	0.210	0.210	0.210	405,982
2025-05-05	0.330	0.330	0.325	0.330	0.330	15,225
2025-05-02	0.320	0.320	0.320	0.320	0.320	28,001
2025-05-01	0.340	0.340	0.340	0.340	0.340	36,096
2025-04-30	0.340	0.340	0.340	0.340	0.340	25,001
2025-04-29	0.360	0.360	0.360	0.360	0.360	0
2025-04-28	0.360	0.360	0.360	0.360	0.360	0
2025-04-24	0.345	0.365	0.340	0.360	0.360	124,667
2025-04-23	0.325	0.325	0.325	0.325	0.325	0
2025-04-22	0.335	0.335	0.325	0.325	0.325	10,001
2025-04-17	0.330	0.330	0.330	0.330	0.330	0
2025-04-16	0.330	0.350	0.330	0.330	0.330	92,596
2025-04-15	0.350	0.350	0.340	0.350	0.350	78,248
2025-04-14	0.300	0.350	0.295	0.350	0.350	38,376
2025-04-11	0.300	0.315	0.300	0.310	0.310	76,031
2025-04-10	0.310	0.320	0.298	0.298	0.298	164,608
2025-04-09	0.330	0.330	0.290	0.290	0.290	4,983
2025-04-08	0.330	0.330	0.330	0.330	0.330	29,170
2025-04-07	0.275	0.300	0.270	0.300	0.300	174,199
2025-04-04	0.320	0.320	0.295	0.295	0.295	166,670
2025-04-03	0.325	0.340	0.325	0.325	0.325	40,397
2025-04-02	0.340	0.340	0.320	0.325	0.325	231,619
2025-04-01	0.340	0.340	0.340	0.340	0.340	22,224
2025-03-31	0.350	0.350	0.340	0.340	0.340	60,959
2025-03-28	0.365	0.365	0.360	0.365	0.365	237,798
2025-03-27	0.360	0.360	0.360	0.360	0.360	9,777
2025-03-26	0.380	0.380	0.350	0.350	0.350	190,458
2025-03-25	0.395	0.395	0.375	0.375	0.375	31,687
2025-03-24	0.395	0.400	0.395	0.395	0.395	48,514
2025-03-21	0.395	0.395	0.385	0.395	0.395	52,532
2025-03-20	0.400	0.415	0.385	0.395	0.395	220,277
2025-03-19	0.360	0.400	0.360	0.400	0.400	104,333
2025-03-18	0.370	0.370	0.340	0.350	0.350	67,903
2025-03-17	0.370	0.370	0.370	0.370	0.370	22,000
2025-03-14	0.375	0.375	0.345	0.370	0.370	174,990
2025-03-13	0.350	0.370	0.350	0.370	0.370	192,220
2025-03-12	0.350	0.350	0.350	0.350	0.350	100,000
2025-03-11	0.350	0.365	0.350	0.350	0.350	107,021
2025-03-10	0.320	0.350	0.320	0.350	0.350	114,391
2025-03-07	0.340	0.340	0.310	0.320	0.320	136,802
2025-03-06	0.330	0.335	0.330	0.335	0.335	191,822
2025-03-05	0.310	0.330	0.310	0.325	0.325	517,593
2025-03-04	0.305	0.305	0.290	0.300	0.300	206,549
2025-03-03	0.310	0.310	0.303	0.305	0.305	74,331
2025-02-28	0.290	0.310	0.280	0.310	0.310	489,974
2025-02-27	0.290	0.290	0.290	0.290	0.290	2,161
2025-02-26	0.290	0.290	0.285	0.290	0.290	140,263
2025-02-25	0.275	0.295	0.275	0.295	0.295	279,241
2025-02-24	0.280	0.280	0.280	0.280	0.280	12,515,001

← NewerPage 7 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.