DynaResource, Inc. (DYNR)
OTCMKTS · Delayed Price · Currency is USD
1.430
+0.080 (5.93%)
Oct 7, 2025, 2:23 PM EDT
DynaResource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2.22% | 1,000 |
| Oct 6, 2025 | 1.31 | 1.44 | 1.25 | 1.35 | 1.35 | 0.75% | 34,775 |
| Oct 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 2, 2025 | 1.30 | 1.34 | 1.15 | 1.34 | 1.34 | 2.06% | 12,797 |
| Oct 1, 2025 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 5.04% | 15,853 |
| Sep 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,000 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 31,542 |
| Sep 26, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 2,645 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 50 |
| Sep 24, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 0.82% | 500 |
| Sep 23, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 6.09% | 3,400 |
| Sep 22, 2025 | 1.23 | 1.25 | 1.15 | 1.15 | 1.15 | -6.50% | 12,264 |
| Sep 19, 2025 | 1.15 | 1.23 | 1.06 | 1.23 | 1.23 | 6.96% | 14,179 |
| Sep 18, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 8,310 |
| Sep 17, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -5.27% | 18,770 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 12, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 1.17% | 300 |
| Sep 11, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 620 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 4.35% | 200 |
| Sep 9, 2025 | 1.17 | 1.25 | 1.15 | 1.15 | 1.15 | -6.28% | 850 |
| Sep 8, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.52% | 2,500 |
| Sep 5, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.32% | 4,000 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 3, 2025 | 1.24 | 1.25 | 1.01 | 1.25 | 1.25 | 0.97% | 16,000 |
| Sep 2, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 5.18% | 2,900 |
| Aug 29, 2025 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | 2.35% | 4,300 |
| Aug 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 26, 2025 | 1.05 | 1.24 | 1.05 | 1.15 | 1.15 | 8.18% | 6,970 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 22, 2025 | 1.23 | 1.23 | 0.85 | 1.06 | 1.06 | -11.42% | 7,525 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,000 |
| Aug 19, 2025 | 1.06 | 1.18 | 1.06 | 1.18 | 1.18 | -1.67% | 8,765 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 15, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 1,500 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 300 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 539 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 1,000 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 12.28% | 100 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Aug 6, 2025 | 1.24 | 1.27 | 1.14 | 1.14 | 1.14 | -10.24% | 1,972 |
| Aug 5, 2025 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | -0.78% | 2,983 |
| Aug 4, 2025 | 1.13 | 1.29 | 1.13 | 1.28 | 1.28 | -0.78% | 2,000 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | 160 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 23 |
| Jul 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 29, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 5.26% | 322 |