Dynamix More Historical Data - DYNXU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Dynamix Corporation (DYNXU)
Dynamix Corporation (DYNXU) Historical

DYNXU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	9.9761	-0.02	-0.18%	9.99	9.99	9.9761	5,353
Feb 13 2025	9.9938	0.00	0.00%	9.9938	9.9938	9.9938	44
Feb 12 2025	9.9938	0.00	0.04%	9.9938	9.9938	9.9938	1,108
Feb 11 2025	9.99	0.00	0.00%	9.97	9.99	9.97	3,798
Feb 10 2025	9.99	0.00	0.00%	9.9815	9.99	9.9815	26,525
Feb 07 2025	9.99	0.02	0.15%	9.98	9.99	9.98	20,435
Feb 06 2025	9.9746	0.00	0.00%	9.9746	9.9746	9.9746	0
Feb 05 2025	9.9746	0.00	0.00%	9.9746	9.9746	9.9746	0
Feb 04 2025	9.9746	0.00	0.05%	9.9746	9.9746	9.9746	470
Feb 03 2025	9.97	0.01	0.06%	9.97	9.98	9.96	10,914
Jan 31 2025	9.9636	-0.02	-0.16%	9.9636	9.9636	9.9636	100
Jan 30 2025	9.98	0.01	0.10%	9.9624	9.98	9.9624	508
Jan 29 2025	9.97	-0.02	-0.20%	9.97	9.97	9.97	3,052
Jan 28 2025	9.99	0.02	0.20%	9.99	9.99	9.99	405
Jan 27 2025	9.9697	0.00	0.00%	9.96	9.9697	9.96	0
Jan 24 2025	9.9697	0.01	0.10%	9.9601	9.9697	9.96	6,804
Jan 23 2025	9.96	0.00	0.00%	9.96	9.96	9.96	0
Jan 22 2025	9.96	0.01	0.10%	9.95	9.98	9.95	3,288
Jan 21 2025	9.95	0.03	0.30%	9.93	9.99	9.93	66,436
Jan 17 2025	9.92	0.00	0.01%	9.93	9.93	9.91	12,997
Jan 16 2025	9.9191	0.01	0.09%	9.921	9.921	9.9191	1,250
Jan 15 2025	9.91	-0.02	-0.20%	9.9201	9.9251	9.91	5,601
Jan 14 2025	9.93	0.01	0.10%	9.9199	9.93	9.9197	10,141
Jan 13 2025	9.92	0.00	0.03%	9.92	9.92	9.91	16,872
Jan 10 2025	9.9166	0.00	-0.03%	9.9199	9.92	9.9149	2,937
Jan 08 2025	9.92	0.00	0.00%	9.9115	9.92	9.9115	8,221
Jan 07 2025	9.92	-0.02	-0.20%	9.93	9.93	9.91	54,521
Jan 06 2025	9.94	0.00	0.00%	9.94	9.94	9.94	0
Jan 03 2025	9.94	0.01	0.13%	9.92	9.94	9.92	1,127
Jan 02 2025	9.9267	0.01	0.07%	9.93	9.93	9.92	679
Dec 31 2024	9.92	-0.01	-0.10%	9.93	9.93	9.92	3,239
Dec 30 2024	9.93	0.00	0.01%	9.92	9.93	9.92	300
Dec 27 2024	9.9289	0.00	-0.01%	9.93	9.93	9.9289	2,100
Dec 26 2024	9.93	-0.02	-0.20%	9.94	9.94	9.9171	68,099
Dec 24 2024	9.95	0.00	0.00%	9.95	9.95	9.95	0
Dec 23 2024	9.95	0.01	0.10%	9.95	9.95	9.94	2,477
Dec 20 2024	9.94	-0.01	-0.10%	9.9402	9.95	9.94	7,307
Dec 19 2024	9.95	0.02	0.20%	9.93	9.96	9.93	21,442
Dec 18 2024	9.93	0.01	0.10%	9.9287	9.93	9.92	1,212
Dec 17 2024	9.92	-0.01	-0.10%	9.92	9.93	9.91	21,702
Dec 16 2024	9.93	-0.01	-0.05%	9.93	9.93	9.91	60,901
Dec 13 2024	9.935	-0.01	-0.14%	9.9471	9.95	9.93	15,091
Dec 12 2024	9.949	0.02	0.16%	9.95	9.95	9.945	5,101
Dec 11 2024	9.9333	0.00	0.03%	9.9421	9.95	9.9333	6,777
Dec 10 2024	9.93	0.01	0.10%	9.94	9.94	9.93	7,578
Dec 09 2024	9.92	-0.04	-0.40%	9.96	9.96	9.92	91,163
Dec 06 2024	9.96	0.00	0.00%	9.95	9.96	9.945	122,431
Dec 05 2024	9.96	0.00	0.00%	9.95	9.96	9.95	117,914
Dec 04 2024	9.96	0.00	0.00%	9.9591	9.96	9.94	259,819
Dec 03 2024	9.96	0.00	0.00%	9.9549	9.96	9.95	48,827
Dec 02 2024	9.96	0.00	0.00%	9.94	9.96	9.94	56,512
Nov 29 2024	9.96	0.00	0.00%	9.96	9.96	9.96	3,313
Nov 27 2024	9.96	0.01	0.10%	9.9543	9.97	9.95	46,201
Nov 26 2024	9.95	-0.01	-0.10%	9.96	9.98	9.95	78,924
Nov 25 2024	9.96	0.00	0.00%	9.97	9.98	9.96	68,813
Nov 22 2024	9.96	0.00	0.00%	9.97	9.975	9.95	1,231,655

BNP Paribas Issuance

Arrow Minerals (PK)

CQS Natural Resources Gr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions