DY6 Metals Ltd (ASX:DY6)
Australia · Delayed Price · Currency is AUD 0.3000
+0.0050 (1.69%)
At close: Aug 27, 2025
DY6 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | 1.69% | 465,162 |
| Aug 26, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | - | 314,011 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | -3.28% | 294,594 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 5.17% | 754,161 |
| Aug 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 7.41% | 193,883 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 97,679 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 131,736 |
| Aug 18, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | -3.51% | 175,013 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 1.79% | 415,116 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | - | -6.67% | 1,128,787 |
| Aug 13, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -9.09% | 386,078 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | - | - | 479,033 |
| Aug 11, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | - | 6.45% | 1,873,014 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 3.33% | 815,431 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 3.45% | 468,771 |
| Aug 6, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | - | 1.75% | 485,084 |
| Aug 5, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | - | 1.79% | 953,724 |
| Aug 4, 2025 | 0.26 | 0.31 | 0.26 | 0.28 | - | 7.69% | 627,686 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | - | - | 812,222 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -1.89% | 680,564 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -5.36% | 1,594,362 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | - | -8.20% | 728,819 |
| Jul 28, 2025 | 0.30 | 0.35 | 0.30 | 0.31 | - | - | 2,527,117 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 3.39% | 2,768,773 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | -1.67% | 1,529,746 |
| Jul 23, 2025 | 0.28 | 0.34 | 0.27 | 0.30 | - | 9.09% | 4,017,958 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -8.33% | 963,449 |
| Jul 21, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | - | -4.76% | 1,558,514 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | - | -1.56% | 2,126,892 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -3.03% | 698,053 |
| Jul 16, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | - | -9.59% | 2,344,991 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | 2.82% | 3,253,210 |
| Jul 14, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | - | 18.33% | 2,753,511 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 10, 2025 | 0.24 | 0.32 | 0.24 | 0.30 | - | 30.43% | 7,489,848 |
| Jul 9, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 15.00% | 857,332 |
| Jul 8, 2025 | 0.24 | 0.28 | 0.20 | 0.20 | - | -2.44% | 1,884,011 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 4, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | - | 32.26% | 2,194,552 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 974,123 |
| Jul 2, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 27.66% | 2,626,588 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 6.82% | 96,291 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 10.00% | 356,452 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 26,388 |
| Jun 26, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 27.91% | 362,225 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -9.47% | 14,000 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 319,172 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -4.76% | 228,474 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 11,141 |