Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dynamix Corp Ii (DNMXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.22 0.22 0.22 0.20 100
25th Sep 2026 (Fri) 0.1651 0.20 0.1651 0.20 0
24th Sep 2026 (Thu) 0.1651 0.1651 0.1595 0.16 0
23rd Sep 2026 (Wed) 0.19 0.20 0.19 0.20 0
22nd Sep 2026 (Tue) 0.19 0.20 0.19 0.20 0
21st Sep 2026 (Mon) 0.19 0.19 0.17 0.178 3,425
18th Sep 2026 (Fri) 0.2101 0.2301 0.2101 0.2301 0
17th Sep 2026 (Thu) 0.2101 0.2301 0.2101 0.2301 0
16th Sep 2026 (Wed) 0.2101 0.2225 0.2101 0.2225 0
15th Sep 2026 (Tue) 0.2101 0.2101 0.20 0.20 0
14th Sep 2026 (Mon) 0.2101 0.23 0.2101 0.23 0
11th Sep 2026 (Fri) 0.2101 0.23 0.2101 0.23 0
10th Sep 2026 (Thu) 0.2101 0.2101 0.1555 0.2098 200
9th Sep 2026 (Wed) 0.25 0.25 0.23 0.23 0
8th Sep 2026 (Tue) 0.25 0.25 0.23 0.23 0
7th Sep 2026 (Mon) 0.25 0.25 0.23 0.23 0
4th Sep 2026 (Fri) 0.25 0.25 0.23 0.23 0
3rd Sep 2026 (Thu) 0.25 0.25 0.23 0.23 0
2nd Sep 2026 (Wed) 0.25 0.25 0.23 0.23 0
1st Sep 2026 (Tue) 0.25 0.25 0.25 0.25 18,000
31st Aug 2026 (Mon) 0.25 0.27 0.25 0.27 0
28th Aug 2026 (Fri) 0.25 0.27 0.25 0.27 0
27th Aug 2026 (Thu) 0.25 0.252 0.25 0.25 4,235
26th Aug 2026 (Wed) 0.2301 0.25 0.2301 0.25 0
25th Aug 2026 (Tue) 0.2301 0.25 0.2301 0.25 0
24th Aug 2026 (Mon) 0.2301 0.2302 0.2301 0.2302 0
21st Aug 2026 (Fri) 0.2301 0.2302 0.2301 0.2302 0
20th Aug 2026 (Thu) 0.2301 0.235 0.2301 0.2302 900
19th Aug 2026 (Wed) 0.23 0.2389 0.23 0.2389 0
18th Aug 2026 (Tue) 0.23 0.2389 0.23 0.2389 0
17th Aug 2026 (Mon) 0.23 0.23 0.23 0.2389 200
14th Aug 2026 (Fri) 0.2419 0.2419 0.24 0.24 0
13th Aug 2026 (Thu) 0.2419 0.2419 0.2418 0.2418 0
12th Aug 2026 (Wed) 0.2419 0.25 0.2419 0.25 0
11th Aug 2026 (Tue) 0.2419 0.25 0.2419 0.25 0
10th Aug 2026 (Mon) 0.2419 0.2419 0.24 0.24 0
7th Aug 2026 (Fri) 0.2419 0.25 0.2419 0.25 0
6th Aug 2026 (Thu) 0.2419 0.2419 0.235 0.235 0
5th Aug 2026 (Wed) 0.2419 0.25 0.2419 0.25 0
4th Aug 2026 (Tue) 0.2419 0.25 0.2278 0.25 0
3rd Aug 2026 (Mon) 0.27 0.27 0.25 0.25 0
31st Jul 2026 (Fri) 0.27 0.27 0.25 0.25 0
30th Jul 2026 (Thu) 0.27 0.27 0.24 0.24 0
29th Jul 2026 (Wed) 0.27 0.27 0.2451 0.2451 0
FTSE 100 Latest
Value10,684.88
Change0.00