Dynamic Aerospace Systems (BRQL)
OTCMKTS · Delayed Price · Currency is USD
0.7176
-0.0440 (-5.78%)
Jan 5, 2026, 4:00 PM EST
Dynamic Aerospace Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 1.73% | 4,476 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.51 | 0.72 | 0.72 | -5.78% | 630 |
| Jan 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 230 |
| Dec 31, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -4.80% | 600 |
| Dec 30, 2025 | 0.61 | 0.80 | 0.61 | 0.80 | 0.80 | 23.08% | 4,338 |
| Dec 29, 2025 | 0.61 | 0.65 | 0.48 | 0.65 | 0.65 | - | 32,672 |
| Dec 26, 2025 | 0.50 | 0.65 | 0.50 | 0.65 | 0.65 | 6.23% | 25,025 |
| Dec 24, 2025 | 0.51 | 0.80 | 0.51 | 0.61 | 0.61 | -32.00% | 7,817 |
| Dec 23, 2025 | 0.49 | 1.24 | 0.33 | 0.90 | 0.90 | 83.65% | 64,514 |
| Dec 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.94% | 525 |
| Dec 19, 2025 | 0.32 | 0.48 | 0.32 | 0.48 | 0.48 | 3.48% | 200 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.00% | 101 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.26% | 168 |
| Dec 12, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 5.76% | 3,176 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.12% | 425 |
| Dec 10, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 9.89% | 5,006 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.29 | 0.46 | 0.46 | -7.18% | 5,002 |
| Dec 8, 2025 | 0.57 | 0.58 | 0.48 | 0.50 | 0.50 | -9.04% | 13,311 |
| Nov 26, 2025 | 0.50 | 0.55 | 0.32 | 0.55 | 0.55 | -8.31% | 7,700 |
| Nov 14, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 19.90% | 500 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.60% | 4,000 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.33% | 125 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -0.85% | 240 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 200 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.87% | 600 |
| Nov 5, 2025 | 0.56 | 0.58 | 0.45 | 0.58 | 0.58 | -2.49% | 1,400 |
| Nov 4, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | 6.63% | 1,100 |
| Nov 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 100 |
| Oct 31, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | -2.36% | 2,807 |
| Oct 30, 2025 | 0.58 | 0.58 | 0.50 | 0.58 | 0.58 | -0.72% | 6,090 |
| Oct 29, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.66% | 1,100 |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.85% | 785 |
| Oct 27, 2025 | 0.57 | 0.64 | 0.38 | 0.56 | 0.56 | -10.71% | 3,037 |
| Oct 24, 2025 | 0.60 | 0.64 | 0.57 | 0.63 | 0.63 | 5.00% | 12,591 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -4.76% | 8,549 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.57 | 0.63 | 0.63 | -3.06% | 2,853 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.16% | 705 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.58 | 0.63 | 0.63 | - | 2,943 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 8.62% | 1,320 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.94% | 460 |
| Oct 14, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -5.97% | 2,110 |
| Oct 13, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | - | 2,140 |
| Oct 10, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | -1.47% | 2,100 |
| Oct 9, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -6.85% | 4,145 |
| Oct 8, 2025 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -15.49% | 4,007 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.84% | 207 |
| Oct 2, 2025 | 0.74 | 0.88 | 0.74 | 0.88 | 0.88 | 1.79% | 3,204 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.87% | 100 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -6.90% | 3,200 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.64 | 0.96 | 0.96 | -8.08% | 1,174 |