Dynamic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.64	0.65	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