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
21st May 2026 (Thu) 0.14 0.165 0.14 0.165 0
20th May 2026 (Wed) 0.14 0.165 0.14 0.165 0
19th May 2026 (Tue) 0.14 0.165 0.14 0.165 0
18th May 2026 (Mon) 0.14 0.165 0.14 0.165 0
15th May 2026 (Fri) 0.14 0.165 0.14 0.165 0
14th May 2026 (Thu) 0.14 0.165 0.14 0.165 0
13th May 2026 (Wed) 0.14 0.165 0.14 0.165 0
12th May 2026 (Tue) 0.14 0.165 0.14 0.165 0
11th May 2026 (Mon) 0.14 0.165 0.14 0.165 0
8th May 2026 (Fri) 0.14 0.165 0.14 0.165 0
7th May 2026 (Thu) 0.14 0.165 0.14 0.165 0
6th May 2026 (Wed) 0.14 0.165 0.14 0.165 0
5th May 2026 (Tue) 0.14 0.165 0.14 0.165 0
4th May 2026 (Mon) 0.14 0.165 0.14 0.165 0
1st May 2026 (Fri) 0.14 0.165 0.14 0.165 0
30th Apr 2026 (Thu) 0.14 0.16 0.14 0.165 937
29th Apr 2026 (Wed) 0.1301 0.133 0.1301 0.133 0
28th Apr 2026 (Tue) 0.1301 0.1537 0.13 0.15 781
27th Apr 2026 (Mon) 0.1539 0.1539 0.1539 0.1311 554
24th Apr 2026 (Fri) 0.1289 0.13 0.12 0.1296 5,643
23rd Apr 2026 (Thu) 0.152 0.152 0.13 0.1301 1,519
22nd Apr 2026 (Wed) 0.1497 0.15 0.1497 0.1524 367
21st Apr 2026 (Tue) 0.1102 0.1207 0.1102 0.1202 719
20th Apr 2026 (Mon) 0.13 0.1429 0.13 0.1426 11,165
17th Apr 2026 (Fri) 0.11 0.13 0.11 0.13 1,767
16th Apr 2026 (Thu) 0.12 0.125 0.1101 0.125 24,288
15th Apr 2026 (Wed) 0.1234 0.13 0.1234 0.1249 13,571
14th Apr 2026 (Tue) 0.1201 0.141 0.1201 0.1304 15,581
13th Apr 2026 (Mon) 0.10 0.20 0.10 0.13 127,509
10th Apr 2026 (Fri) 0.6999 0.6999 0.654 0.64 4,493
9th Apr 2026 (Thu) 0.7131 0.7131 0.7001 0.68 386
8th Apr 2026 (Wed) 0.75 0.7699 0.75 0.72 1,000
7th Apr 2026 (Tue) 0.8699 0.8699 0.83 0.80 565
6th Apr 2026 (Mon) 0.75 0.8332 0.75 0.8332 0
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
FTSE 100 Latest
Value10,466.26
Change22.79