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 (DYNXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 2.36 2.97 1.88 2.00 711,814
18th Jul 2025 (Fri) 0.4174 0.4174 0.38 0.38 0
17th Jul 2025 (Thu) 0.4174 0.4174 0.38 0.38 50
16th Jul 2025 (Wed) 0.4174 0.4799 0.4174 0.4799 0
15th Jul 2025 (Tue) 0.4174 0.4897 0.4174 0.50 1,823
14th Jul 2025 (Mon) 0.3796 0.4275 0.3796 0.4275 50
11th Jul 2025 (Fri) 0.3796 0.3796 0.3796 0.3415 140
10th Jul 2025 (Thu) 0.3601 0.3601 0.3401 0.3401 0
9th Jul 2025 (Wed) 0.3601 0.3601 0.3401 0.3401 0
8th Jul 2025 (Tue) 0.3601 0.3601 0.3401 0.3401 0
7th Jul 2025 (Mon) 0.3601 0.3601 0.3401 0.3401 0
4th Jul 2025 (Fri) 0.3601 0.3601 0.3401 0.3401 0
3rd Jul 2025 (Thu) 0.3601 0.3601 0.3401 0.3401 0
2nd Jul 2025 (Wed) 0.3601 0.3601 0.3601 0.3401 0
1st Jul 2025 (Tue) 0.3897 0.3897 0.3897 0.3601 28
30th Jun 2025 (Mon) 0.3897 0.3897 0.3897 0.3897 100
27th Jun 2025 (Fri) 0.432 0.432 0.3898 0.3898 0
26th Jun 2025 (Thu) 0.432 0.432 0.3899 0.3899 0
25th Jun 2025 (Wed) 0.432 0.432 0.39 0.39 0
24th Jun 2025 (Tue) 0.432 0.45 0.42 0.438 2,713
23rd Jun 2025 (Mon) 0.4419 0.4419 0.35 0.35 0
20th Jun 2025 (Fri) 0.4419 0.4419 0.35 0.35 0
19th Jun 2025 (Thu) 0.4419 0.442 0.4419 0.3402 800
18th Jun 2025 (Wed) 0.4419 0.442 0.4419 0.3402 800
17th Jun 2025 (Tue) 0.426 0.426 0.426 0.38 100
16th Jun 2025 (Mon) 0.35 0.3601 0.35 0.3601 0
13th Jun 2025 (Fri) 0.35 0.36 0.35 0.36 0
12th Jun 2025 (Thu) 0.35 0.35 0.35 0.35 0
11th Jun 2025 (Wed) 0.35 0.35 0.35 0.35 0
10th Jun 2025 (Tue) 0.35 0.35 0.35 0.35 205
9th Jun 2025 (Mon) 0.37 0.37 0.35 0.35 0
6th Jun 2025 (Fri) 0.37 0.37 0.35 0.35 0
5th Jun 2025 (Thu) 0.37 0.37 0.36 0.35 2,700
4th Jun 2025 (Wed) 0.37 0.39 0.37 0.39 0
3rd Jun 2025 (Tue) 0.37 0.37 0.37 0.37 838
2nd Jun 2025 (Mon) 0.34 0.34 0.34 0.34 129
30th May 2025 (Fri) 0.30 0.348 0.30 0.348 0
29th May 2025 (Thu) 0.30 0.30 0.30 0.40 1,482
28th May 2025 (Wed) 0.30 0.3299 0.30 0.3299 449
27th May 2025 (Tue) 0.33 0.33 0.33 0.33 98
26th May 2025 (Mon) 0.33 0.33 0.33 0.33 0
24th May 2025 (Sat) 0.34 0.34 0.33 0.33 0
23rd May 2025 (Fri) 0.34 0.34 0.34 0.34 0
22nd May 2025 (Thu) 0.3301 0.3301 0.3301 0.3301 0
FTSE 100 Latest
Value9,014.33
Change1.34