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!

Exyn Technologi (EXYNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.32 0.38 0.32 0.41 20,110
25th Sep 2026 (Fri) 0.34 0.34 0.32 0.32 0
24th Sep 2026 (Thu) 0.34 0.34 0.3121 0.34 539
23rd Sep 2026 (Wed) 0.375 0.375 0.36 0.36 0
22nd Sep 2026 (Tue) 0.375 0.376 0.375 0.375 5,003
21st Sep 2026 (Mon) 0.3801 0.3801 0.3801 0.365 300
18th Sep 2026 (Fri) 0.3805 0.382 0.3805 0.38 8,100
17th Sep 2026 (Thu) 0.34 0.365 0.34 0.365 0
16th Sep 2026 (Wed) 0.34 0.34 0.32 0.32 0
15th Sep 2026 (Tue) 0.34 0.34 0.30 0.30 0
14th Sep 2026 (Mon) 0.34 0.4081 0.34 0.4081 0
11th Sep 2026 (Fri) 0.34 0.36 0.34 0.3449 418
10th Sep 2026 (Thu) 0.375 0.375 0.3201 0.34 3,201
9th Sep 2026 (Wed) 0.461 0.461 0.3901 0.39 1,251
8th Sep 2026 (Tue) 0.485 0.485 0.45 0.4485 1,104
7th Sep 2026 (Mon) 0.52 0.52 0.48 0.4799 863
4th Sep 2026 (Fri) 0.52 0.52 0.48 0.4799 863
3rd Sep 2026 (Thu) 0.6975 0.6975 0.50 0.50 724
2nd Sep 2026 (Wed) 0.63 0.63 0.60 0.60 0
1st Sep 2026 (Tue) 0.63 0.63 0.63 0.63 25
31st Aug 2026 (Mon) 0.63 0.63 0.63 0.58 107
28th Aug 2026 (Fri) 0.585 0.65 0.585 0.65 0
27th Aug 2026 (Thu) 0.585 0.585 0.58 0.58 3,560
26th Aug 2026 (Wed) 0.5976 0.665 0.52 0.69 9,518
25th Aug 2026 (Tue) 0.54 0.6499 0.54 0.6499 529
24th Aug 2026 (Mon) 0.54 0.54 0.50 0.485 4,970
21st Aug 2026 (Fri) 0.68 0.68 0.49 0.55 13,072
20th Aug 2026 (Thu) 0.77 0.77 0.4606 0.5201 26,328
19th Aug 2026 (Wed) 0.689 0.689 0.5926 0.5926 4,600
18th Aug 2026 (Tue) 0.689 0.689 0.66 0.66 0
17th Aug 2026 (Mon) 0.689 0.689 0.66 0.66 1
14th Aug 2026 (Fri) 0.689 0.689 0.65 0.65 0
13th Aug 2026 (Thu) 0.689 0.689 0.65 0.65 0
12th Aug 2026 (Wed) 0.689 0.689 0.679 0.65 1,192
11th Aug 2026 (Tue) 0.6677 0.75 0.6677 0.75 150
10th Aug 2026 (Mon) 0.6677 0.6677 0.591 0.591 0
7th Aug 2026 (Fri) 0.6677 0.6677 0.6096 0.6096 0
6th Aug 2026 (Thu) 0.6677 0.6677 0.6677 0.63 100
5th Aug 2026 (Wed) 0.50 0.60 0.50 0.60 0
4th Aug 2026 (Tue) 0.50 0.55 0.50 0.55 0
3rd Aug 2026 (Mon) 0.50 0.50 0.50 0.50 10
31st Jul 2026 (Fri) 0.50 0.62 0.50 0.62 50
30th Jul 2026 (Thu) 0.50 0.59 0.50 0.59 0
29th Jul 2026 (Wed) 0.50 0.50 0.50 0.63 100
FTSE 100 Latest
Value10,684.88
Change-10.37