Dynamic Aerospace Systems Corporation (BRQL)
OTCMKTS · Delayed Price · Currency is USD
0.1565
-0.018775 (-10.71%)
At close: Nov 3, 2026
Dynamic Aerospace Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.15 | 0.17 | 0.11 | 0.16 | 0.16 | -10.71% | 23,417 |
| Nov 2, 2026 | 0.20 | 0.20 | 0.14 | 0.18 | 0.18 | -12.36% | 54,800 |
| Oct 30, 2026 | 0.17 | 0.23 | 0.17 | 0.20 | 0.20 | - | 10,110 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 37,348 |
| Oct 28, 2026 | 0.23 | 0.34 | 0.23 | 0.25 | 0.25 | 23.00% | 81,658 |
| Oct 27, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -10.63% | 25,437 |
| Oct 26, 2026 | 0.21 | 0.23 | 0.16 | 0.23 | 0.23 | -8.99% | 8,100 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 918 |
| Oct 20, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.53% | 9,410 |
| Oct 19, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 25.88% | 2,192 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 1,289 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.30% | 32,000 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,450 |
| Oct 8, 2026 | 0.20 | 0.24 | 0.17 | 0.24 | 0.24 | -2.08% | 26,274 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 16,779 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 44,645 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 23,045 |
| Oct 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 8,695 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 12,500 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.37% | 4,140 |
| Sep 25, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 9.14% | 11,131 |
| Sep 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 15.88% | 11,612 |
| Sep 23, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -5.56% | 12,860 |
| Sep 22, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 20,136 |
| Sep 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 12.16% | 13,182 |
| Sep 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.53% | 1,303 |
| Sep 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -14.73% | 6,263 |
| Sep 11, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -6.25% | 6,831 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 2,100 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 2,355 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.66% | 2,800 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 3,412 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,407 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 12,600 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.25% | 19,060 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.25% | 21,800 |
| Aug 21, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -0.06% | 12,550 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -19.90% | 6,415 |
| Aug 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.85% | 15,629 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.09% | 55,070 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 5.37% | 7,300 |
| Aug 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 18.83% | 10,502 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,103 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -26.81% | 4,506 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.29% | 385 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 32.45% | 1,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -28.10% | 8,845 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -4.98% | 23,260 |
| Aug 3, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.25% | 20,590 |