Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Dynamic Metals Limited (DYM.AX)

Compare
0.3500
0.0000
(0.00%)
At close: 3:37:27 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.35000.35000.35000.35000.3500-
Apr 14, 20250.30000.35000.29500.35000.350038,376
Apr 11, 20250.30000.31500.30000.31000.310076,031
Apr 10, 20250.31000.32000.29750.29750.2975164,608
Apr 9, 20250.33000.33000.29000.29000.29004,983
Apr 8, 20250.33000.33000.33000.33000.330029,170
Apr 7, 20250.27500.30000.27000.30000.3000174,199
Apr 4, 20250.32000.32000.29500.29500.2950166,670
Apr 3, 20250.32500.34000.32500.32500.325040,397
Apr 2, 20250.34000.34000.32000.32500.3250231,619
Apr 1, 20250.34000.34000.34000.34000.340022,224
Mar 31, 20250.35000.35000.34000.34000.340060,959
Mar 28, 20250.36500.36500.36000.36500.3650237,798
Mar 27, 20250.36000.36000.36000.36000.36009,777
Mar 26, 20250.38000.38000.35000.35000.3500190,458
Mar 25, 20250.39500.39500.37500.37500.375031,687
Mar 24, 20250.39500.40000.39500.39500.395048,514
Mar 21, 20250.39500.39500.38500.39500.395052,532
Mar 20, 20250.40000.41500.38500.39500.3950220,277
Mar 19, 20250.36000.40000.36000.40000.4000104,333
Mar 18, 20250.37000.37000.34000.35000.350067,903
Mar 17, 20250.37000.37000.37000.37000.370022,000
Mar 14, 20250.37500.37500.34500.37000.3700174,990
Mar 13, 20250.35000.37000.35000.37000.3700192,220
Mar 12, 20250.35000.35000.35000.35000.3500100,000
Mar 11, 20250.35000.36500.35000.35000.3500107,021
Mar 10, 20250.32000.35000.32000.35000.3500114,391
Mar 7, 20250.34000.34000.31000.32000.3200136,802
Mar 6, 20250.33000.33500.33000.33500.3350191,822
Mar 5, 20250.31000.33000.31000.32500.3250517,593
Mar 4, 20250.30500.30500.29000.30000.3000206,549
Mar 3, 20250.31000.31000.30250.30500.305074,331
Feb 28, 20250.29000.31000.28000.31000.3100489,974
Feb 27, 20250.29000.29000.29000.29000.29002,161
Feb 26, 20250.29000.29000.28500.29000.2900140,263
Feb 25, 20250.27500.29500.27500.29500.2950279,241
Feb 24, 20250.28000.28000.28000.28000.280012,515,001
Feb 21, 20250.28500.28500.27500.28500.2850169,402
Feb 20, 20250.29000.29000.28500.29000.290031,827
Feb 19, 20250.29000.29000.29000.29000.290032,912
Feb 18, 20250.29000.29500.29000.29000.290049,506
Feb 17, 20250.30000.30000.29000.29000.2900168,881
Feb 14, 20250.30000.30000.28500.28500.285022,692
Feb 13, 20250.28500.29000.28500.29000.2900138,936
Feb 12, 20250.30500.30500.28500.28500.2850489,084
Feb 11, 20250.30500.31000.30000.30500.3050142,360
Feb 10, 20250.30000.31000.29500.31000.310047,027
Feb 7, 20250.30000.30000.29500.29500.295050,831
Feb 6, 20250.27500.29000.27500.29000.2900944,399
Feb 5, 20250.27000.27000.27000.27000.2700-
Feb 4, 20250.27000.27000.27000.27000.270091,882
Feb 3, 20250.28000.28000.28000.28000.2800-
Jan 31, 20250.27750.28500.27750.28000.2800196,923
Jan 30, 20250.29000.29000.27000.27000.270038,774
Jan 29, 20250.27000.28500.27000.28500.285087,551
Jan 28, 20250.28000.28000.27500.27500.275013,432
Jan 24, 20250.27500.27500.27000.27500.275047,710
Jan 23, 20250.27500.27500.27000.27000.2700106,405
Jan 22, 20250.28500.28500.27500.27500.2750109,882
Jan 21, 20250.29000.29000.29000.29000.2900-
Jan 20, 20250.29000.29000.29000.29000.290014
Jan 17, 20250.29000.29000.29000.29000.2900-
Jan 16, 20250.29000.29000.29000.29000.2900-
Jan 15, 20250.29000.29000.29000.29000.2900-
Jan 14, 20250.29000.29000.29000.29000.290017
Jan 13, 20250.28500.29000.28500.29000.2900105,828
Jan 10, 20250.28000.29000.28000.28500.2850141,567
Jan 9, 20250.29000.29000.29000.29000.2900-
Jan 8, 20250.29000.29000.29000.29000.29002,166
Jan 7, 20250.29000.29000.29000.29000.2900105,267
Jan 6, 20250.28000.29500.28000.29500.2950207,691
Jan 3, 20250.28000.28000.28000.28000.280034,061
Jan 2, 20250.27000.27000.27000.27000.270012,100
Dec 31, 20240.27500.27500.27500.27500.275050,000
Dec 30, 20240.27500.27500.27000.27000.2700208,051
Dec 27, 20240.27500.28000.27500.28000.280025,389
Dec 24, 20240.28000.28000.28000.28000.280034,290
Dec 23, 20240.27500.28000.27500.28000.280058,260
Dec 20, 20240.27000.27500.27000.27500.275011,725
Dec 19, 20240.26500.26500.25500.26500.265092,605
Dec 18, 20240.26500.28000.26500.26500.265027,260
Dec 17, 20240.27000.28500.27000.28500.285052,178
Dec 16, 20240.27500.27500.26000.27000.2700627,894
Dec 13, 20240.24500.26500.24500.26000.2600215,699
Dec 12, 20240.24500.24500.23500.24500.245062,235
Dec 11, 20240.23500.23500.22500.22500.225062,999
Dec 10, 20240.22500.22500.20000.20000.2000261,648
Dec 9, 20240.22500.23000.22500.23000.2300133,782
Dec 6, 20240.20000.22000.20000.21500.2150106,620
Dec 5, 20240.20000.20000.20000.20000.20003,560
Dec 4, 20240.20000.20000.19500.19500.1950200,000
Dec 3, 20240.20000.20000.20000.20000.2000150,000
Dec 2, 20240.20000.20000.20000.20000.2000-
Nov 29, 20240.20000.20000.20000.20000.200015,478
Nov 28, 20240.20500.20500.20000.20000.2000380,370
Nov 27, 20240.19000.20500.18500.20500.2050369,578
Nov 26, 20240.19500.19500.19000.19000.190067,000
Nov 25, 20240.20000.20000.20000.20000.2000-
Nov 22, 20240.20000.20000.20000.20000.2000-
Nov 21, 20240.20000.20000.20000.20000.2000-
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.19500.20000.19500.20000.200048,507
Nov 18, 20240.21000.21000.20000.20000.2000103,026
Nov 15, 20240.20500.21000.20500.21000.210093,493
Nov 14, 20240.20500.20500.20500.20500.2050177,860
Nov 13, 20240.20000.20500.20000.20500.205072,882
Nov 12, 20240.20000.20000.19000.19000.190083,443
Nov 11, 20240.21000.21000.21000.21000.210014,999
Nov 8, 20240.21500.21500.21500.21500.21502,348
Nov 7, 20240.21500.21500.21500.21500.2150-
Nov 6, 20240.21500.21500.21500.21500.215032
Nov 5, 20240.22000.22000.21500.21500.2150204,974
Nov 4, 20240.22000.22000.22000.22000.2200-
Nov 1, 20240.22000.22000.22000.22000.220028,023
Oct 31, 20240.21500.21500.20500.20500.205071,306
Oct 30, 20240.22000.22000.22000.22000.220061,489
Oct 29, 20240.21500.22500.21500.22000.2200106,771
Oct 28, 20240.22000.22000.19500.19500.1950662,328
Oct 25, 20240.21000.21000.19500.19500.195062,739
Oct 24, 20240.20500.20500.20000.20000.2000200,000
Oct 23, 20240.21000.21000.20000.20000.200051,087
Oct 22, 20240.21000.21000.21000.21000.2100-
Oct 21, 20240.21000.21000.20500.21000.210014,062
Oct 18, 20240.19500.20000.19500.20000.200047,172
Oct 17, 20240.19500.19500.19500.19500.195056,343
Oct 16, 20240.20000.20000.20000.20000.200024,985
Oct 15, 20240.19000.19000.19000.19000.1900-
Oct 14, 20240.19500.19500.19000.19000.190027,000
Oct 11, 20240.21000.21000.19000.19000.190035,000
Oct 10, 20240.21000.21000.21000.21000.2100-
Oct 9, 20240.21000.21000.21000.21000.2100-
Oct 8, 20240.21500.21500.21000.21000.2100158,308
Oct 7, 20240.19500.20000.19500.20000.200013,607
Oct 4, 20240.19500.19500.19500.19500.1950171,651
Oct 3, 20240.20500.21000.20000.20000.2000132,659
Oct 2, 20240.18500.20000.18500.20000.200069,240
Oct 1, 20240.19500.19500.19500.19500.1950-
Sep 30, 20240.18500.19500.18500.19500.1950110,000
Sep 27, 20240.18500.18500.18500.18500.1850-
Sep 26, 20240.18500.18500.18500.18500.185010,000
Sep 25, 20240.18500.18500.18500.18500.18502,500
Sep 24, 20240.19000.19000.19000.19000.190046,651
Sep 23, 20240.19000.19000.18500.18500.185084,010
Sep 20, 20240.19000.19000.18500.18500.1850100,000
Sep 19, 20240.20000.20000.19500.19500.1950246,322
Sep 18, 20240.20500.20500.20500.20500.205020,934
Sep 17, 20240.19000.19500.19000.19500.1950284,546
Sep 16, 20240.19000.19000.19000.19000.190021,307
Sep 13, 20240.18500.19000.18500.19000.190075,370
Sep 12, 20240.18000.18000.17500.17500.175020,414
Sep 11, 20240.17000.17000.17000.17000.170029,118
Sep 10, 20240.16500.17500.16500.17500.1750129,230
Sep 9, 20240.16000.16000.16000.16000.16008,600
Sep 6, 20240.15500.15500.15500.15500.1550-
Sep 5, 20240.15500.15500.15500.15500.155079,126
Sep 4, 20240.14500.14500.14500.14500.1450-
Sep 3, 20240.13500.14500.13500.14500.1450200,393
Sep 2, 20240.13500.13500.13500.13500.1350-
Aug 30, 20240.13500.13500.13500.13500.1350-
Aug 29, 20240.13500.13500.13500.13500.1350-
Aug 28, 20240.14000.14000.13500.13500.135080,386
Aug 27, 20240.15000.15000.14500.14500.1450110,943
Aug 26, 20240.15500.15500.15500.15500.1550-
Aug 23, 20240.15500.15500.15500.15500.1550-
Aug 22, 20240.15500.15500.15500.15500.1550-
Aug 21, 20240.15500.15500.15500.15500.1550-
Aug 20, 20240.15500.15500.15500.15500.1550-
Aug 19, 20240.14500.15500.14500.15500.155024,191
Aug 16, 20240.15000.15000.14500.14500.145013,459
Aug 15, 20240.14000.14000.14000.14000.1400-
Aug 14, 20240.14500.14500.14000.14000.1400250,000
Aug 13, 20240.14500.14500.14500.14500.1450-
Aug 12, 20240.14500.14500.14500.14500.14503,000
Aug 9, 20240.14500.14500.14500.14500.14503,500
Aug 8, 20240.14500.14500.14500.14500.1450-
Aug 7, 20240.14500.14500.14500.14500.1450-
Aug 6, 20240.15500.15500.14500.14500.145017,331
Aug 5, 20240.17000.17000.17000.17000.1700-
Aug 2, 20240.17000.17000.17000.17000.1700-
Aug 1, 20240.17000.17000.17000.17000.1700-
Jul 31, 20240.17000.17000.17000.17000.1700-
Jul 30, 20240.17000.17000.17000.17000.170013,071
Jul 29, 20240.18000.18000.17500.17500.1750232,438
Jul 26, 20240.18000.18000.18000.18000.1800-
Jul 25, 20240.18500.19500.18000.18000.180095,539
Jul 24, 20240.17000.19000.17000.19000.1900192,377
Jul 23, 20240.16000.17000.14000.17000.1700210,913
Jul 22, 20240.13500.13500.13500.13500.1350-
Jul 19, 20240.13500.13500.13500.13500.135010,000
Jul 18, 20240.13500.13500.13500.13500.1350-
Jul 17, 20240.13500.13500.13500.13500.13505,000
Jul 16, 20240.13000.14000.13000.13000.130042,630
Jul 15, 20240.16000.17000.14500.14500.1450256,555
Jul 12, 20240.13500.14000.13500.13500.135033,570
Jul 11, 20240.14000.14000.14000.14000.140088,671
Jul 10, 20240.14500.15500.14500.15500.1550100,000
Jul 9, 20240.14500.14500.14500.14500.1450-
Jul 8, 20240.14500.14500.14500.14500.1450-
Jul 5, 20240.14500.14500.14500.14500.145010,000
Jul 4, 20240.15000.15000.15000.15000.1500-
Jul 3, 20240.15000.15000.15000.15000.150051,050
Jul 2, 20240.15000.15000.15000.15000.150024,530
Jul 1, 20240.15000.15000.15000.15000.1500-
Jun 28, 20240.15000.15000.15000.15000.15002,420
Jun 27, 20240.15500.15500.15000.15000.150012,032
Jun 26, 20240.15500.15500.15500.15500.1550-
Jun 25, 20240.15500.15500.15500.15500.155030,000
Jun 24, 20240.14500.16000.14500.16000.160039,754
Jun 21, 20240.15500.15500.15500.15500.1550-
Jun 20, 20240.15500.15500.15500.15500.155050,002
Jun 19, 20240.14000.14000.14000.14000.14003,640
Jun 18, 20240.15000.15000.15000.15000.1500-
Jun 17, 20240.15000.15000.15000.15000.1500-
Jun 14, 20240.15500.15500.15000.15000.1500134,600
Jun 13, 20240.16000.16000.16000.16000.160020,598
Jun 12, 20240.15500.15500.15500.15500.1550-
Jun 11, 20240.15500.15500.15500.15500.1550-
Jun 7, 20240.15500.15500.15500.15500.1550-
Jun 6, 20240.15500.15500.15500.15500.155025,802
Jun 5, 20240.16500.16500.16000.16000.160082,318
Jun 4, 20240.16500.16500.16500.16500.1650100
Jun 3, 20240.16500.16500.16500.16500.165030,000
May 31, 20240.16500.16500.16500.16500.1650-
May 30, 20240.16500.16500.16000.16500.165098,977
May 29, 20240.17000.17000.17000.17000.17003,000
May 28, 20240.17000.17000.17000.17000.17009,935
May 27, 20240.17500.17500.17000.17000.170010,000
May 24, 20240.17500.17500.17500.17500.175018,405
May 23, 20240.17000.17500.17000.17500.175041,150
May 22, 20240.18000.18500.18000.18000.180013,168
May 21, 20240.18000.18500.18000.18500.185070,484
May 20, 20240.17000.17000.17000.17000.17008,570
May 17, 20240.18500.18500.18500.18500.1850-
May 16, 20240.18500.18500.18500.18500.1850-
May 15, 20240.18500.18500.18500.18500.18508,041
May 14, 20240.17000.17000.17000.17000.170027,000
May 13, 20240.16500.16500.16500.16500.165010,000
May 10, 20240.17000.17000.16000.16000.160041,580
May 9, 20240.16000.16000.16000.16000.1600-
May 8, 20240.16000.16000.16000.16000.1600700
May 7, 20240.17000.17000.17000.17000.1700-
May 6, 20240.16500.17000.16500.17000.170016,495
May 3, 20240.17500.17500.16000.16000.160025,429
May 2, 20240.16500.16500.16000.16000.160043,146
May 1, 20240.18500.18500.16000.16000.1600280,762
Apr 30, 20240.18000.18500.18000.18000.1800105,782
Apr 29, 20240.19500.19500.19500.19500.1950-
Apr 26, 20240.19500.19500.19500.19500.1950-
Apr 24, 20240.19500.19500.19500.19500.19503,795
Apr 23, 20240.19000.19000.19000.19000.1900-
Apr 22, 20240.19000.19000.19000.19000.190016,703
Apr 19, 20240.18500.19000.18500.19000.190065,256
Apr 18, 20240.18000.18000.18000.18000.18004,246
Apr 17, 20240.17500.17500.17500.17500.1750753
Apr 16, 20240.18000.18000.18000.18000.180011,968
Apr 15, 20240.18500.18500.18000.18000.1800106,937

Related Tickers

DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
RIL.AX Redivium Limited
0.0040
0.00%
 
CHW.AX Chilwa Minerals Limited
0.6870
+2.54%
 
PLN.AX Pioneer Lithium Limited
0.1350
+12.50%
 
CR1.AX Constellation Resources Limited
0.1700
0.00%
 
CWX.AX Carawine Resources Limited
0.0960
0.00%