Skip to main content
Dynamic Metals Limited (ASX:DYM)
Australia flag Australia · Delayed Price · Currency is AUD
0.570
0.00 (0.00%)
Apr 29, 2026, 9:59 AM AEST

Dynamic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.570.570.570.570.57-1,570
Apr 28, 20260.580.580.570.570.57-0.87%40,826
Apr 27, 20260.580.580.580.580.580.88%299
Apr 24, 20260.570.570.570.570.57-4,305
Apr 22, 20260.570.570.570.570.57-4,800
Apr 21, 20260.570.570.570.570.57-1,023
Apr 20, 20260.560.570.560.570.57-1.72%1,100
Apr 17, 20260.570.580.570.580.58-875
Apr 16, 20260.580.580.580.580.58-76,300
Apr 13, 20260.590.590.580.580.58-2,596
Apr 10, 20260.580.580.580.580.580.87%4,038
Apr 7, 20260.580.580.580.580.582.68%744
Apr 2, 20260.590.590.560.560.563.70%34,542
Mar 31, 20260.550.550.540.540.541.89%16,518
Mar 27, 20260.530.530.530.530.530.95%35,550
Mar 26, 20260.530.530.530.530.532.94%679
Mar 25, 20260.510.510.510.510.51-8,505
Mar 24, 20260.510.520.510.510.51-9,032
Mar 23, 20260.500.510.500.510.510.99%40,162
Mar 20, 20260.530.530.510.510.51-8.18%23,071
Mar 19, 20260.560.560.550.550.55-5.98%15,000
Mar 18, 20260.590.590.590.590.590.86%880
Mar 17, 20260.580.590.580.580.58-166,360
Mar 16, 20260.560.580.560.580.583.57%245,214
Mar 13, 20260.590.590.560.560.56-6.67%385,568
Mar 12, 20260.600.600.600.600.60-26,624
Mar 11, 20260.580.620.580.600.609.09%1,518,314
Mar 10, 20260.580.580.550.550.55-6.78%54,991
Mar 9, 20260.590.590.580.590.59-4.84%10,303
Mar 5, 20260.600.620.600.620.625.08%59,708
Mar 4, 20260.610.610.590.590.59-2.48%58,880
Mar 3, 20260.640.640.610.610.61-5.47%33,352
Mar 2, 20260.650.650.640.640.64-1.54%11,179
Feb 27, 20260.650.650.630.650.65-29,565
Feb 26, 20260.650.650.650.650.65-2.99%393
Feb 25, 20260.660.670.660.670.672.29%86,886
Feb 24, 20260.660.670.650.660.66-305,056
Feb 23, 20260.640.660.640.660.663.97%16,561
Feb 20, 20260.640.650.630.630.63-2.70%33,801
Feb 19, 20260.640.680.630.650.651.97%219,372
Feb 18, 20260.630.640.610.640.647.63%1,251,365
Feb 16, 20260.580.590.580.590.591.72%1,815
Feb 13, 20260.580.590.580.580.581.75%256,245
Feb 12, 20260.550.570.550.570.575.56%2,013,276
Feb 11, 20260.530.560.530.540.543.85%24,865
Feb 10, 20260.530.530.500.520.52-1.89%11,675
Feb 9, 20260.530.530.530.530.536.00%10,163
Feb 6, 20260.530.530.500.500.50-3.85%74,265
Feb 5, 20260.520.520.520.520.52-1.89%1,866
Feb 4, 20260.500.530.490.530.53-10,602
Feb 3, 20260.560.570.530.530.53-4.50%165,744
Feb 2, 20260.550.560.540.560.562.78%51,785
Jan 30, 20260.550.560.540.540.54-105,836
Jan 29, 20260.560.570.540.540.54-6.09%143,076
Jan 28, 20260.590.590.580.580.58-1.71%35,864
Jan 27, 20260.610.620.580.590.59-4.10%159,761
Jan 23, 20260.620.620.610.610.61-0.41%12,884
Jan 22, 20260.630.630.610.610.610.41%110,531
Jan 21, 20260.600.610.590.610.611.67%210,596
Jan 20, 20260.600.600.600.600.60-17,378
Jan 19, 20260.560.600.560.600.608.11%18,099
Jan 16, 20260.590.590.560.560.56-4.72%30,412
Jan 15, 20260.560.600.560.580.584.02%36,544
Jan 14, 20260.600.600.550.560.56-5.88%55,183
Jan 13, 20260.510.630.480.600.6016.67%215,238
Jan 12, 20260.470.520.470.510.514.08%40,778
Jan 9, 20260.480.490.480.490.494.26%30,925
Jan 8, 20260.450.470.450.470.47-2.08%10,067
Jan 7, 20260.470.480.470.480.482.13%69,271
Jan 6, 20260.470.470.470.470.47-56,848
Jan 5, 20260.480.480.450.470.479.30%87,187
Jan 2, 20260.440.440.420.430.433.61%87,554
Dec 31, 20250.440.440.410.420.42-3.49%628,827
Dec 30, 20250.420.430.420.430.431.18%74,865
Dec 29, 20250.460.460.430.430.43-5.56%150,847
Dec 24, 20250.420.450.420.450.459.76%1,318,810
Dec 23, 20250.410.410.400.410.412.50%198,759
Dec 22, 20250.410.410.400.400.403.90%20,879
Dec 19, 20250.380.410.380.390.392.67%118,680
Dec 18, 20250.360.380.360.380.384.17%3,990
Dec 17, 20250.360.360.360.360.36-2.70%42,552
Dec 16, 20250.370.370.370.370.372.78%7,269
Dec 15, 20250.360.360.360.360.36-4.00%432
Dec 12, 20250.380.380.380.380.384.17%1,725
Dec 8, 20250.370.370.360.360.36-2.70%1,822
Dec 5, 20250.370.370.370.370.37-17,886
Dec 4, 20250.370.370.370.370.37-2,495
Dec 3, 20250.370.370.370.370.371.37%13,000
Dec 2, 20250.360.370.360.370.371.39%18,960
Dec 1, 20250.370.370.360.360.36-1.37%72,879
Nov 28, 20250.350.370.350.370.374.29%302,857
Nov 27, 20250.350.350.350.350.35-155,053
Nov 26, 20250.350.350.340.350.35-185,034
Nov 25, 20250.350.350.350.350.3511.11%9,737
Nov 24, 20250.320.320.320.320.32-7.35%15,712
Nov 21, 20250.340.340.340.340.343.03%1,498
Nov 19, 20250.340.340.320.330.33-2.94%87,336
Nov 18, 20250.360.360.340.340.34-5.56%64,347
Nov 17, 20250.340.370.340.360.365.88%13,058
Nov 14, 20250.360.360.340.340.34-5.56%250,837