DNRSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.59	0.61	0.58	0.60	0.60	-2.45%	252,413
May 28, 2026	0.59	0.63	0.58	0.62	0.62	0.32%	243,770
May 27, 2026	0.59	0.62	0.59	0.62	0.62	4.71%	229,478
May 26, 2026	0.60	0.60	0.57	0.59	0.59	1.08%	334,940
May 22, 2026	0.57	0.59	0.57	0.58	0.58	-0.22%	160,104
May 21, 2026	0.59	0.61	0.58	0.59	0.59	-2.09%	84,219
May 20, 2026	0.59	0.61	0.57	0.60	0.60	0.96%	175,363
May 19, 2026	0.56	0.60	0.53	0.59	0.59	2.83%	254,042
May 18, 2026	0.57	0.59	0.57	0.58	0.58	-1.62%	95,283
May 15, 2026	0.58	0.60	0.58	0.59	0.59	-3.07%	119,845
May 14, 2026	0.60	0.61	0.60	0.60	0.60	-0.55%	201,396
May 13, 2026	0.63	0.63	0.58	0.61	0.61	0.31%	390,690
May 12, 2026	0.59	0.62	0.58	0.61	0.61	2.54%	157,422
May 11, 2026	0.59	0.60	0.58	0.59	0.59	1.20%	519,805
May 8, 2026	0.62	0.63	0.57	0.58	0.58	-5.53%	359,055
May 7, 2026	0.60	0.64	0.60	0.62	0.62	4.60%	189,854
May 6, 2026	0.65	0.65	0.59	0.59	0.59	-	228,773
May 5, 2026	0.60	0.60	0.58	0.59	0.59	1.16%	187,589
May 4, 2026	0.61	0.61	0.58	0.58	0.58	-2.79%	399,548
May 1, 2026	0.60	0.64	0.60	0.60	0.60	0.62%	142,279
Apr 30, 2026	0.60	0.64	0.60	0.60	0.60	-0.81%	348,331
Apr 29, 2026	0.65	0.65	0.59	0.60	0.60	-6.46%	298,126
Apr 28, 2026	0.72	0.72	0.61	0.64	0.64	0.44%	371,399
Apr 27, 2026	0.61	0.64	0.60	0.64	0.64	10.14%	381,108
Apr 24, 2026	0.60	0.61	0.58	0.58	0.58	-3.44%	110,667
Apr 23, 2026	0.60	0.63	0.59	0.60	0.60	-2.08%	146,052
Apr 22, 2026	0.68	0.68	0.60	0.61	0.61	-1.82%	196,298
Apr 21, 2026	0.64	0.66	0.62	0.63	0.63	-4.50%	355,429
Apr 20, 2026	0.67	0.67	0.62	0.66	0.66	-1.89%	361,542
Apr 17, 2026	0.65	0.72	0.65	0.67	0.67	2.58%	296,314
Apr 16, 2026	0.66	0.66	0.64	0.65	0.65	0.96%	114,808
Apr 15, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	423,326
Apr 14, 2026	0.64	0.66	0.63	0.65	0.65	2.85%	239,862
Apr 13, 2026	0.62	0.65	0.61	0.63	0.63	1.11%	227,126
Apr 10, 2026	0.61	0.68	0.61	0.63	0.63	-6.44%	351,258
Apr 9, 2026	0.65	0.67	0.65	0.67	0.67	3.89%	312,965
Apr 8, 2026	0.72	0.72	0.64	0.64	0.64	-1.08%	481,121
Apr 7, 2026	0.69	0.69	0.65	0.65	0.65	-2.99%	385,788
Apr 6, 2026	0.68	0.70	0.67	0.67	0.67	0.31%	371,449
Apr 2, 2026	0.71	0.72	0.66	0.67	0.67	-5.96%	424,453