Dynamic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.59	0.59	0.56	0.56	0.56	-6.67%	385,568
Mar 12, 2026	0.60	0.60	0.60	0.60	0.60	-	26,624
Mar 11, 2026	0.58	0.62	0.58	0.60	0.60	9.09%	1,518,314
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