DY6 Metals Ltd (ASX:DY6)
Australia · Delayed Price · Currency is AUD 0.2600
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM AEST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 201,040 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 18 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 88,808 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 274,822 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 508,622 |
| Jun 11, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | 4.35% | 1,173,378 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.54% | 437,951 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 646,735 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 597,733 |
| Jun 4, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 8.00% | 739,421 |
| Jun 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 306,363 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 68,280 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 361,586 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 127,026 |
| May 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 1,158,554 |
| May 27, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 13.64% | 1,028,355 |
| May 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 96,491 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 361,614 |