DNRSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.38	0.38	0.36	0.36	0.36	-1.11%	554,323
Nov 6, 2026	0.35	0.37	0.35	0.36	0.36	2.28%	99,631
Nov 5, 2026	0.37	0.37	0.34	0.36	0.36	-2.89%	147,314
Nov 4, 2026	0.37	0.38	0.34	0.37	0.37	3.69%	758,187
Nov 3, 2026	0.37	0.37	0.34	0.35	0.35	-1.85%	176,713
Nov 2, 2026	0.35	0.37	0.35	0.36	0.36	-0.63%	179,374
Oct 30, 2026	0.36	0.36	0.34	0.36	0.36	-0.21%	443,331
Oct 29, 2026	0.36	0.37	0.36	0.36	0.36	0.87%	111,215
Oct 28, 2026	0.36	0.37	0.35	0.36	0.36	-2.15%	169,758
Oct 27, 2026	0.35	0.39	0.35	0.37	0.37	-4.39%	175,543
Oct 26, 2026	0.38	0.40	0.37	0.38	0.38	5.69%	347,171
Oct 23, 2026	0.36	0.36	0.35	0.36	0.36	1.42%	288,963
Oct 22, 2026	0.38	0.39	0.35	0.36	0.36	-6.75%	350,685
Oct 21, 2026	0.40	0.41	0.38	0.39	0.39	-0.60%	390,850
Oct 20, 2026	0.39	0.41	0.38	0.39	0.39	-0.43%	83,841
Oct 19, 2026	0.39	0.42	0.38	0.39	0.39	-5.08%	191,069
Oct 16, 2026	0.40	0.42	0.39	0.41	0.41	5.35%	230,729
Oct 15, 2026	0.37	0.39	0.35	0.39	0.39	6.55%	452,846
Oct 14, 2026	0.39	0.39	0.36	0.37	0.37	-4.67%	394,488
Oct 13, 2026	0.41	0.41	0.38	0.38	0.38	-1.82%	430,242
Oct 12, 2026	0.44	0.44	0.39	0.39	0.39	-0.96%	225,522
Oct 9, 2026	0.38	0.40	0.37	0.39	0.39	3.63%	644,947
Oct 8, 2026	0.37	0.40	0.37	0.38	0.38	-0.16%	54,507
Oct 7, 2026	0.40	0.40	0.37	0.38	0.38	0.45%	439,747
Oct 6, 2026	0.41	0.41	0.37	0.38	0.38	-0.26%	470,462
Oct 5, 2026	0.40	0.41	0.38	0.38	0.38	-2.81%	254,093
Oct 2, 2026	0.38	0.42	0.38	0.39	0.39	1.11%	382,975
Oct 1, 2026	0.39	0.41	0.38	0.39	0.39	-2.39%	222,854
Sep 30, 2026	0.42	0.42	0.39	0.40	0.40	-2.66%	322,736
Sep 29, 2026	0.40	0.44	0.40	0.41	0.41	-0.25%	124,229
Sep 28, 2026	0.40	0.46	0.39	0.41	0.41	-2.86%	782,673
Sep 25, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	288,403
Sep 24, 2026	0.45	0.45	0.42	0.42	0.42	-4.32%	432,797
Sep 23, 2026	0.46	0.46	0.44	0.44	0.44	-2.83%	416,946
Sep 22, 2026	0.45	0.47	0.45	0.45	0.45	-2.20%	463,347
Sep 21, 2026	0.47	0.48	0.46	0.46	0.46	-1.59%	334,239
Sep 18, 2026	0.47	0.48	0.45	0.47	0.47	1.18%	278,807
Sep 17, 2026	0.45	0.48	0.45	0.47	0.47	1.62%	495,293
Sep 16, 2026	0.45	0.49	0.44	0.46	0.46	2.10%	302,222
Sep 15, 2026	0.48	0.53	0.44	0.45	0.45	-4.78%	379,916
Sep 14, 2026	0.48	0.50	0.46	0.47	0.47	-3.57%	371,514
Sep 11, 2026	0.54	0.54	0.48	0.49	0.49	-5.03%	632,037
Sep 10, 2026	0.59	0.59	0.50	0.51	0.51	-7.29%	578,365
Sep 9, 2026	0.58	0.60	0.54	0.55	0.55	-3.18%	651,006
Sep 8, 2026	0.60	0.60	0.56	0.57	0.57	-2.12%	529,508
Sep 4, 2026	0.58	0.59	0.53	0.59	0.59	8.33%	475,897
Sep 3, 2026	0.54	0.57	0.54	0.54	0.54	-	701,320
Sep 2, 2026	0.50	0.55	0.50	0.54	0.54	8.62%	345,408
Sep 1, 2026	0.55	0.57	0.50	0.50	0.50	-9.61%	753,832
Aug 31, 2026	0.55	0.57	0.51	0.55	0.55	3.38%	983,050