DynaResource, Inc. (DYNR)
OTCMKTS
· Delayed Price · Currency is USD
1.170
+0.220 (23.16%)
Apr 23, 2025, 4:00 PM EDT
DynaResource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -12.25% | 4,520 |
| Mar 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 12, 2025 | 0.77 | 1.00 | 0.77 | 1.00 | 1.00 | 29.18% | 200 |
| Mar 11, 2025 | 0.83 | 1.00 | 0.77 | 0.77 | 0.77 | -21.01% | 2,250 |
| Mar 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Mar 7, 2025 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 6.73% | 2,300 |
| Mar 6, 2025 | 0.92 | 0.99 | 0.90 | 0.92 | 0.92 | -8.00% | 7,490 |
| Mar 5, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | - | 4,988 |
| Mar 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.74% | 2,200 |
| Mar 3, 2025 | 1.13 | 1.13 | 0.98 | 0.98 | 0.98 | -6.39% | 4,662 |
| Feb 28, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | -7.08% | 5,180 |
| Feb 27, 2025 | 1.05 | 1.15 | 1.04 | 1.13 | 1.13 | 4.63% | 1,889 |
| Feb 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 25, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 855 |
| Feb 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 100 |
| Feb 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 19, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 1,100 |
| Feb 18, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | -3.54% | 605 |
| Feb 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 45 |
| Feb 12, 2025 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 7.11% | 300 |
| Feb 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.64% | 1,100 |