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 (ETHMW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.75 0.75 0.66 0.71 3,448
2nd Apr 2026 (Thu) 0.75 0.75 0.66 0.71 3,448
1st Apr 2026 (Wed) 0.86 0.86 0.86 0.86 0
31st Mar 2026 (Tue) 0.86 0.86 0.86 0.86 0
30th Mar 2026 (Mon) 0.86 0.86 0.805 0.805 0
27th Mar 2026 (Fri) 0.86 0.86 0.7401 0.74 512
26th Mar 2026 (Thu) 0.87 0.87 0.87 0.8375 100
25th Mar 2026 (Wed) 0.80 0.8699 0.80 0.8699 0
24th Mar 2026 (Tue) 0.80 0.85 0.80 0.85 0
23rd Mar 2026 (Mon) 0.80 0.80 0.80 0.8005 700
20th Mar 2026 (Fri) 0.80 0.80 0.80 0.80 5
19th Mar 2026 (Thu) 0.80 0.80 0.80 0.82 0
18th Mar 2026 (Wed) 0.80 0.80 0.80 0.80 231
17th Mar 2026 (Tue) 0.87 0.87 0.87 0.87 1,501
16th Mar 2026 (Mon) 0.8499 0.85 0.8499 0.87 0
13th Mar 2026 (Fri) 0.85 0.85 0.7801 0.84 110
12th Mar 2026 (Thu) 0.86 0.86 0.86 0.86 0
11th Mar 2026 (Wed) 0.86 0.86 0.84 0.85 800
10th Mar 2026 (Tue) 0.83 0.85 0.83 0.7751 6,894
9th Mar 2026 (Mon) 0.80 0.85 0.80 0.72 200
6th Mar 2026 (Fri) 0.75 0.75 0.75 0.86 4,588
5th Mar 2026 (Thu) 0.70 0.70 0.70 0.73 0
4th Mar 2026 (Wed) 0.70 0.70 0.70 0.715 500
3rd Mar 2026 (Tue) 0.67 0.68 0.67 0.68 200
2nd Mar 2026 (Mon) 0.63 0.70 0.63 0.70 0
27th Feb 2026 (Fri) 0.63 0.70 0.63 0.70 6,301
26th Feb 2026 (Thu) 0.6999 0.75 0.6999 0.678 1,350
25th Feb 2026 (Wed) 0.85 0.85 0.74 0.74 0
24th Feb 2026 (Tue) 0.85 0.85 0.72 0.72 0
23rd Feb 2026 (Mon) 0.85 0.85 0.78 0.75 3,389
20th Feb 2026 (Fri) 0.86 0.86 0.85 0.82 1,950
19th Feb 2026 (Thu) 0.82 0.86 0.82 0.86 0
18th Feb 2026 (Wed) 0.82 0.86 0.82 0.82 3,300
17th Feb 2026 (Tue) 0.82 0.82 0.82 0.82 600
16th Feb 2026 (Mon) 0.90 0.90 0.84 0.84 6,607
13th Feb 2026 (Fri) 0.90 0.90 0.84 0.84 6,607
12th Feb 2026 (Thu) 1.05 1.05 1.05 0.88 0
11th Feb 2026 (Wed) 1.05 1.05 1.02 0.7976 100
10th Feb 2026 (Tue) 1.08 1.15 1.08 1.24 3,928
9th Feb 2026 (Mon) 0.85 1.0693 0.85 1.0693 0
6th Feb 2026 (Fri) 0.85 0.99 0.85 0.99 4,858
FTSE 100 Latest
Value10,436.29
Change71.50