Dynamic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.550	0.550	0.550	0.550	0.550	10,000
2026-10-16	0.565	0.565	0.565	0.565	0.565	1,837
2026-10-15	0.560	0.600	0.560	0.600	0.600	90,844
2026-10-14	0.560	0.560	0.560	0.560	0.560	0
2026-10-13	0.560	0.560	0.560	0.560	0.560	0
2026-10-12	0.560	0.560	0.560	0.560	0.560	0
2026-10-09	0.560	0.560	0.560	0.560	0.560	0
2026-10-08	0.560	0.560	0.560	0.560	0.560	0
2026-10-07	0.560	0.560	0.560	0.560	0.560	0
2026-10-06	0.560	0.560	0.560	0.560	0.560	0
2026-10-05	0.600	0.600	0.560	0.560	0.560	59,300
2026-10-02	0.600	0.600	0.600	0.600	0.600	0
2026-10-01	0.600	0.600	0.600	0.600	0.600	257
2026-09-30	0.600	0.600	0.600	0.600	0.600	10,000
2026-09-29	0.600	0.600	0.600	0.600	0.600	0
2026-09-28	0.600	0.600	0.600	0.600	0.600	6,223
2026-09-25	0.600	0.605	0.600	0.600	0.600	5,828
2026-09-24	0.603	0.605	0.560	0.560	0.560	44,751
2026-09-23	0.605	0.605	0.600	0.600	0.600	2,538
2026-09-22	0.590	0.605	0.585	0.605	0.605	81,372
2026-09-21	0.600	0.600	0.595	0.600	0.600	23,134
2026-09-18	0.560	0.560	0.550	0.560	0.560	15,946
2026-09-17	0.560	0.560	0.560	0.560	0.560	3,599
2026-09-16	0.570	0.595	0.570	0.595	0.595	36,788
2026-09-15	0.570	0.570	0.570	0.570	0.570	9,659
2026-09-14	0.570	0.570	0.570	0.570	0.570	29,921
2026-09-11	0.565	0.570	0.550	0.570	0.570	5,588
2026-09-10	0.560	0.565	0.560	0.565	0.565	2,512
2026-09-09	0.530	0.550	0.530	0.550	0.550	124,999
2026-09-08	0.540	0.540	0.540	0.540	0.540	0
2026-09-07	0.540	0.540	0.540	0.540	0.540	0
2026-09-04	0.540	0.540	0.540	0.540	0.540	364
2026-09-03	0.525	0.540	0.515	0.540	0.540	49,300
2026-09-02	0.530	0.530	0.530	0.530	0.530	32,272
2026-09-01	0.525	0.525	0.525	0.525	0.525	0
2026-08-31	0.510	0.525	0.510	0.525	0.525	37,925
2026-08-28	0.510	0.510	0.510	0.510	0.510	6,581
2026-08-27	0.520	0.520	0.510	0.510	0.510	85,518
2026-08-26	0.500	0.515	0.500	0.515	0.515	26,002
2026-08-25	0.485	0.485	0.485	0.485	0.485	0
2026-08-24	0.485	0.485	0.485	0.485	0.485	3,200
2026-08-21	0.480	0.505	0.480	0.485	0.485	46,958
2026-08-20	0.460	0.460	0.460	0.460	0.460	7,761
2026-08-19	0.460	0.460	0.460	0.460	0.460	29,009
2026-08-18	0.395	0.395	0.395	0.395	0.395	60
2026-08-17	0.400	0.400	0.400	0.400	0.400	0
2026-08-14	0.400	0.400	0.400	0.400	0.400	0
2026-08-13	0.390	0.400	0.390	0.400	0.400	15,665
2026-08-12	0.400	0.400	0.400	0.400	0.400	0
2026-08-11	0.400	0.400	0.400	0.400	0.400	0
2026-08-10	0.400	0.400	0.400	0.400	0.400	0
2026-08-07	0.400	0.400	0.400	0.400	0.400	2,711
2026-08-06	0.395	0.400	0.395	0.400	0.400	23,092
2026-08-05	0.405	0.405	0.400	0.400	0.400	58,529
2026-08-04	0.415	0.415	0.400	0.400	0.400	44,687
2026-08-03	0.450	0.450	0.435	0.435	0.435	35,500
2026-07-31	0.500	0.500	0.435	0.435	0.435	44,176
2026-07-30	0.500	0.515	0.500	0.505	0.505	6,483
2026-07-29	0.460	0.460	0.460	0.460	0.460	0
2026-07-28	0.460	0.460	0.460	0.460	0.460	0

Page 1 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.