DynaResource, Inc. (DYNR)
OTCMKTS
· Delayed Price · Currency is USD
1.150
+0.030 (2.68%)
May 28, 2025, 3:31 PM EDT
DynaResource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.52 | 1.52 | 1.10 | 1.25 | 1.25 | -16.11% | 9,197 |
| May 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 11.19% | 150 |
| May 22, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | 200 |
| May 21, 2025 | 1.59 | 1.59 | 1.38 | 1.38 | 1.38 | - | 3,100 |
| May 20, 2025 | 1.19 | 1.39 | 1.19 | 1.38 | 1.38 | 15.00% | 3,525 |
| May 19, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 15.38% | 691 |
| May 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 200 |
| May 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| May 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 9, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | -0.92% | 875 |
| May 8, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 1.40% | 1,100 |
| May 7, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.86% | 2,774 |
| May 6, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 3.95% | 7,220 |
| May 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.98% | 7,500 |
| Apr 29, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -14.55% | 7,000 |
| Apr 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 14.71% | 100 |
| Apr 22, 2025 | 1.06 | 1.06 | 0.95 | 1.02 | 1.02 | 3.98% | 1,135 |
| Apr 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.23% | 4,400 |
| Apr 17, 2025 | 0.93 | 1.08 | 0.93 | 0.98 | 0.98 | -1.68% | 6,200 |
| Apr 16, 2025 | 1.00 | 1.09 | 0.93 | 1.00 | 1.00 | 5.26% | 18,400 |
| Apr 15, 2025 | 1.06 | 1.20 | 0.94 | 0.95 | 0.95 | -8.65% | 29,823 |
| Apr 14, 2025 | 0.92 | 1.05 | 0.92 | 1.04 | 1.04 | 15.56% | 10,252 |
| Apr 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 2,400 |
| Apr 10, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 700 |
| Apr 9, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 51,513 |
| Apr 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 415 |
| Apr 2, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 7,800 |
| Apr 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 6,000 |
| Mar 31, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 12,100 |
| Mar 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 12,715 |
| Mar 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 26, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 14,800 |
| Mar 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.88% | 1,648 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.85% | 500 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 100 |
| Mar 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 19, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | -1.10% | 475 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.24% | 100 |
| Mar 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.43% | 2,000 |