Dynamic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.60	0.60	0.60	0.60	0.60	-	257
Sep 30, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
Sep 28, 2026	0.60	0.60	0.60	0.60	0.60	-	6,223
Sep 25, 2026	0.60	0.61	0.60	0.60	0.60	7.14%	5,828
Sep 24, 2026	0.60	0.61	0.56	0.56	0.56	-6.67%	44,751
Sep 23, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	2,538
Sep 22, 2026	0.59	0.61	0.59	0.61	0.61	0.83%	81,372
Sep 21, 2026	0.60	0.60	0.60	0.60	0.60	7.14%	23,134
Sep 18, 2026	0.56	0.56	0.55	0.56	0.56	-	15,946
Sep 17, 2026	0.56	0.56	0.56	0.56	0.56	-5.88%	3,599
Sep 16, 2026	0.57	0.60	0.57	0.60	0.60	4.39%	36,788
Sep 15, 2026	0.57	0.57	0.57	0.57	0.57	-	173
Sep 14, 2026	0.57	0.57	0.57	0.57	0.57	-	29,921
Sep 11, 2026	0.57	0.57	0.55	0.57	0.57	0.88%	5,588
Sep 10, 2026	0.56	0.57	0.56	0.57	0.57	2.73%	2,512
Sep 9, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	124,999
Sep 4, 2026	0.54	0.54	0.54	0.54	0.54	-	364
Sep 3, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	49,300
Sep 2, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	32,272
Aug 31, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	37,925
Aug 28, 2026	0.51	0.51	0.51	0.51	0.51	-	6,581
Aug 27, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	85,518
Aug 26, 2026	0.50	0.52	0.50	0.52	0.52	6.19%	26,002
Aug 24, 2026	0.49	0.49	0.49	0.49	0.49	-	3,200
Aug 21, 2026	0.48	0.51	0.48	0.49	0.49	5.43%	46,958
Aug 20, 2026	0.46	0.46	0.46	0.46	0.46	-	7,761
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	16.46%	29,009
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	60
Aug 13, 2026	0.39	0.40	0.39	0.40	0.40	-	15,665
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-	2,711
Aug 6, 2026	0.40	0.40	0.40	0.40	0.40	-	23,092
Aug 5, 2026	0.41	0.41	0.40	0.40	0.40	-	58,529
Aug 4, 2026	0.42	0.42	0.40	0.40	0.40	-8.05%	44,687
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