Dynamic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.45	0.45	0.44	0.44	0.44	-	35,500
Jul 31, 2026	0.50	0.50	0.44	0.44	0.44	-13.86%	44,176
Jul 30, 2026	0.50	0.52	0.50	0.51	0.51	9.78%	6,483
Jul 24, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	22,966
Jul 22, 2026	0.45	0.45	0.45	0.45	0.45	-	56,707
Jul 21, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	31,865
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-	722
Jul 14, 2026	0.46	0.46	0.46	0.46	0.46	-	57,503
Jul 7, 2026	0.46	0.46	0.46	0.46	0.46	-10.68%	1,213
Jul 2, 2026	0.52	0.52	0.52	0.52	0.52	-	290
Jul 1, 2026	0.52	0.52	0.52	0.52	0.52	1.98%	792
Jun 30, 2026	0.46	0.51	0.46	0.51	0.51	9.78%	7,749
Jun 25, 2026	0.47	0.47	0.46	0.46	0.46	-5.15%	42,561
Jun 19, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	16,284
Jun 17, 2026	0.47	0.47	0.47	0.47	0.47	-	3,200
Jun 16, 2026	0.47	0.47	0.47	0.47	0.47	-	26,859
Jun 15, 2026	0.47	0.47	0.47	0.47	0.47	-	3,000
Jun 12, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	5,100
Jun 11, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	5,000
Jun 10, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	65,506
Jun 9, 2026	0.53	0.53	0.44	0.48	0.48	-10.38%	128,922
Jun 5, 2026	0.53	0.53	0.53	0.53	0.53	-2.75%	10,000
Jun 3, 2026	0.54	0.55	0.54	0.55	0.55	-4.39%	2,570
Jun 1, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	959
May 29, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	1,000
May 25, 2026	0.58	0.59	0.58	0.58	0.58	-3.33%	53,267
May 22, 2026	0.59	0.60	0.59	0.60	0.60	-2.44%	33,248
May 18, 2026	0.62	0.62	0.60	0.62	0.62	6.03%	1,015
May 15, 2026	0.58	0.58	0.58	0.58	0.58	-	2,000
May 14, 2026	0.58	0.63	0.58	0.58	0.58	4.50%	258,909
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