Dynamic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.58	0.63	0.58	0.60	-	8.11%	208,909
May 13, 2026	0.56	0.56	0.56	0.56	0.56	-	588
May 12, 2026	0.56	0.56	0.56	0.56	0.56	-	589
May 11, 2026	0.58	0.58	0.56	0.56	0.56	-3.06%	11,925
May 8, 2026	0.57	0.57	0.57	0.57	0.57	-1.29%	441
May 7, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	26
May 5, 2026	0.58	0.58	0.58	0.58	0.58	-	72,328
May 1, 2026	0.58	0.58	0.58	0.58	0.58	0.44%	6,029
Apr 30, 2026	0.57	0.57	0.57	0.57	0.57	0.44%	206
Apr 29, 2026	0.57	0.57	0.57	0.57	0.57	-	1,570
Apr 28, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	40,826
Apr 27, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	299
Apr 24, 2026	0.57	0.57	0.57	0.57	0.57	-	4,305
Apr 22, 2026	0.57	0.57	0.57	0.57	0.57	-	4,800
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	-	1,023
Apr 20, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	1,100
Apr 17, 2026	0.57	0.58	0.57	0.58	0.58	-	875
Apr 16, 2026	0.58	0.58	0.58	0.58	0.58	-	76,300
Apr 13, 2026	0.59	0.59	0.58	0.58	0.58	-	2,596
Apr 10, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	4,038
Apr 7, 2026	0.58	0.58	0.58	0.58	0.58	2.68%	744
Apr 2, 2026	0.59	0.59	0.56	0.56	0.56	3.70%	34,542
Mar 31, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	16,518
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	35,550
Mar 26, 2026	0.53	0.53	0.53	0.53	0.53	2.94%	679
Mar 25, 2026	0.51	0.51	0.51	0.51	0.51	-	8,505
Mar 24, 2026	0.51	0.52	0.51	0.51	0.51	-	9,032
Mar 23, 2026	0.50	0.51	0.50	0.51	0.51	0.99%	40,162
Mar 20, 2026	0.53	0.53	0.51	0.51	0.51	-8.18%	23,071
Mar 19, 2026	0.56	0.56	0.55	0.55	0.55	-5.98%	15,000
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	880
Mar 17, 2026	0.58	0.59	0.58	0.58	0.58	-	166,360
Mar 16, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	245,214
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