Dynamic Metals Limited (ASX:DYM)
Australia
· Delayed Price · Currency is AUD 0.550
-0.040 (-6.78%)
Mar 10, 2026, 3:48 PM AEST
Dynamic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -6.78% | 54,991 |
| Mar 9, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -4.84% | 10,303 |
| Mar 5, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.08% | 59,708 |
| Mar 4, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.48% | 58,880 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -5.47% | 33,352 |
| Mar 2, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 11,179 |
| Feb 27, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 29,565 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 393 |
| Feb 25, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.29% | 86,886 |
| Feb 24, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 305,056 |
| Feb 23, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.97% | 16,561 |
| Feb 20, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -2.70% | 33,801 |
| Feb 19, 2026 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | 1.97% | 219,372 |
| Feb 18, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 7.63% | 1,251,365 |
| Feb 16, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 1,815 |
| Feb 13, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 256,245 |
| Feb 12, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 5.56% | 2,013,276 |
| Feb 11, 2026 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 3.85% | 24,865 |
| Feb 10, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 11,675 |
| Feb 9, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 10,163 |
| Feb 6, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 74,265 |
| Feb 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 1,866 |
| Feb 4, 2026 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | - | 10,602 |
| Feb 3, 2026 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -4.50% | 165,744 |
| Feb 2, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 2.78% | 51,785 |
| Jan 30, 2026 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | - | 105,836 |
| Jan 29, 2026 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -6.09% | 143,076 |
| Jan 28, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.71% | 35,864 |
| Jan 27, 2026 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -4.10% | 159,761 |
| Jan 23, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.41% | 12,884 |
| Jan 22, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 0.41% | 110,531 |
| Jan 21, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 210,596 |
| Jan 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 17,378 |
| Jan 19, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 8.11% | 18,099 |
| Jan 16, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -4.72% | 30,412 |
| Jan 15, 2026 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 4.02% | 36,544 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -5.88% | 55,183 |
| Jan 13, 2026 | 0.51 | 0.63 | 0.48 | 0.60 | 0.60 | 16.67% | 215,238 |
| Jan 12, 2026 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 4.08% | 40,778 |
| Jan 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 4.26% | 30,925 |
| Jan 8, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 10,067 |
| Jan 7, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 69,271 |
| Jan 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 56,848 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | 9.30% | 87,187 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 87,554 |
| Dec 31, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.49% | 628,827 |
| Dec 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 74,865 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.56% | 150,847 |
| Dec 24, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 9.76% | 1,318,810 |
| Dec 23, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 198,759 |
| Dec 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 3.90% | 20,879 |
| Dec 19, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 2.67% | 118,680 |
| Dec 18, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 3,990 |
| Dec 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 42,552 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 7,269 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.00% | 432 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.17% | 1,725 |
| Dec 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 1,822 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 17,886 |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,495 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 13,000 |
| Dec 2, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 18,960 |
| Dec 1, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 72,879 |
| Nov 28, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 302,857 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 155,053 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 185,034 |
| Nov 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 11.11% | 9,737 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.35% | 15,712 |
| Nov 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 1,498 |
| Nov 19, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 87,336 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 64,347 |
| Nov 17, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 13,058 |
| Nov 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 250,837 |
| Nov 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 101,507 |
| Nov 12, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 5.88% | 212,462 |
| Nov 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 38,263 |
| Nov 10, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | 3.08% | 319,236 |
| Nov 7, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 8.33% | 263,887 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 152,542 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,751 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 100,000 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 35,339 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,372 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 85,254 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 12,321 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 20,010 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,964 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,750 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 100,000 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 110,000 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 23,975 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,448 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,325 |
| Oct 10, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 15.69% | 150,000 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 64,482 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 119,103 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,613 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 29,283 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,160 |