DNRSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.42	0.45	0.41	0.42	-	3.41%	160,954
Aug 10, 2026	0.36	0.43	0.36	0.41	0.41	11.14%	907,155
Aug 7, 2026	0.36	0.37	0.34	0.37	0.37	19.00%	971,527
Aug 6, 2026	0.32	0.33	0.30	0.31	0.31	-3.00%	1,302,305
Aug 5, 2026	0.32	0.33	0.30	0.32	0.32	2.83%	1,954,765
Aug 4, 2026	0.37	0.38	0.30	0.31	0.31	-9.65%	1,923,148
Aug 3, 2026	0.36	0.37	0.33	0.34	0.34	1.18%	518,214
Jul 31, 2026	0.37	0.37	0.31	0.34	0.34	-8.08%	1,908,718
Jul 30, 2026	0.43	0.43	0.33	0.37	0.37	-7.20%	1,573,138
Jul 29, 2026	0.43	0.43	0.38	0.40	0.40	-3.92%	379,688
Jul 28, 2026	0.41	0.43	0.41	0.41	0.41	-3.00%	90,453
Jul 27, 2026	0.44	0.44	0.41	0.43	0.43	-3.21%	107,121
Jul 24, 2026	0.43	0.45	0.41	0.44	0.44	2.79%	36,638
Jul 23, 2026	0.46	0.47	0.42	0.43	0.43	-5.72%	69,087
Jul 22, 2026	0.44	0.46	0.40	0.46	0.46	3.46%	207,614
Jul 21, 2026	0.44	0.45	0.43	0.44	0.44	2.91%	70,559
Jul 20, 2026	0.44	0.45	0.41	0.43	0.43	2.95%	146,245
Jul 17, 2026	0.44	0.44	0.41	0.42	0.42	1.47%	37,065
Jul 16, 2026	0.45	0.45	0.40	0.41	0.41	2.50%	137,592
Jul 15, 2026	0.41	0.44	0.40	0.40	0.40	-5.57%	93,500
Jul 14, 2026	0.42	0.43	0.41	0.42	0.42	3.32%	111,999
Jul 13, 2026	0.43	0.43	0.40	0.41	0.41	-3.60%	81,997
Jul 10, 2026	0.43	0.44	0.42	0.43	0.43	-0.09%	65,915
Jul 9, 2026	0.44	0.45	0.42	0.43	0.43	-6.64%	54,102
Jul 8, 2026	0.40	0.46	0.40	0.46	0.46	8.61%	111,507
Jul 7, 2026	0.44	0.45	0.41	0.42	0.42	-4.62%	120,692
Jul 6, 2026	0.45	0.48	0.44	0.44	0.44	0.71%	109,496
Jul 2, 2026	0.48	0.48	0.44	0.44	0.44	-2.89%	102,952
Jul 1, 2026	0.46	0.46	0.45	0.45	0.45	2.69%	81,763
Jun 30, 2026	0.46	0.46	0.43	0.44	0.44	-2.24%	110,531
Jun 29, 2026	0.43	0.46	0.43	0.45	0.45	2.11%	81,597
Jun 26, 2026	0.43	0.45	0.43	0.44	0.44	1.39%	142,778
Jun 25, 2026	0.41	0.44	0.40	0.43	0.43	8.90%	140,873
Jun 24, 2026	0.42	0.43	0.39	0.40	0.40	-3.00%	238,385
Jun 23, 2026	0.41	0.42	0.39	0.41	0.41	-4.72%	354,630
Jun 22, 2026	0.42	0.48	0.42	0.43	0.43	-3.07%	188,502
Jun 18, 2026	0.49	0.49	0.43	0.44	0.44	-3.51%	81,144
Jun 17, 2026	0.42	0.49	0.42	0.46	0.46	-2.83%	281,477
Jun 16, 2026	0.44	0.47	0.42	0.47	0.47	5.48%	222,021
Jun 15, 2026	0.42	0.46	0.39	0.45	0.45	5.75%	171,930
Jun 12, 2026	0.41	0.43	0.40	0.42	0.42	5.70%	217,882
Jun 11, 2026	0.40	0.41	0.37	0.40	0.40	5.68%	303,617
Jun 10, 2026	0.40	0.40	0.38	0.38	0.38	-3.92%	381,964
Jun 9, 2026	0.43	0.43	0.39	0.40	0.40	-5.63%	540,707
Jun 8, 2026	0.44	0.45	0.42	0.42	0.42	-5.74%	615,607
Jun 5, 2026	0.49	0.49	0.42	0.44	0.44	-9.87%	805,207
Jun 4, 2026	0.50	0.53	0.48	0.49	0.49	-2.33%	342,654
Jun 3, 2026	0.52	0.58	0.50	0.51	0.51	-9.16%	426,104
Jun 2, 2026	0.56	0.59	0.55	0.56	0.56	-4.79%	121,560
Jun 1, 2026	0.60	0.60	0.57	0.58	0.58	-3.42%	196,372