DynaResource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.62	0.74	0.57	0.70	0.70	7.27%	18,024
Jun 17, 2026	0.64	0.75	0.61	0.66	0.66	-6.43%	48,375
Jun 16, 2026	0.69	0.75	0.61	0.70	0.70	1.45%	21,430
Jun 15, 2026	0.68	0.72	0.64	0.69	0.69	-20.01%	52,721
Jun 11, 2026	0.83	0.89	0.66	0.86	0.86	3.93%	25,700
Jun 10, 2026	0.75	0.83	0.65	0.83	0.83	0.01%	40,000
Jun 8, 2026	0.82	0.89	0.71	0.83	0.83	-0.01%	23,615
Jun 5, 2026	0.86	0.89	0.83	0.83	0.83	-10.41%	35,950
Jun 3, 2026	0.93	0.93	0.93	0.93	0.93	-0.28%	100
Jun 2, 2026	0.93	0.93	0.93	0.93	0.93	-5.19%	200
May 29, 2026	0.98	0.98	0.98	0.98	0.98	3.16%	100
May 28, 2026	0.90	0.95	0.90	0.95	0.95	-	200
May 27, 2026	0.95	0.95	0.95	0.95	0.95	1.33%	2,101
May 26, 2026	0.83	0.98	0.83	0.94	0.94	4.76%	1,699
May 22, 2026	0.89	0.89	0.78	0.89	0.89	-4.29%	1,702
May 21, 2026	0.94	0.94	0.72	0.94	0.94	3.83%	3,300
May 20, 2026	0.82	0.90	0.82	0.90	0.90	-1.01%	3,100
May 19, 2026	0.91	0.91	0.91	0.91	0.91	1.02%	267
May 18, 2026	0.89	0.92	0.82	0.90	0.90	1.18%	7,477
May 15, 2026	0.83	0.94	0.82	0.89	0.89	-9.02%	10,600
May 14, 2026	0.98	1.02	0.83	0.98	0.98	6.63%	11,601
May 13, 2026	0.86	0.95	0.81	0.92	0.92	-0.55%	10,051
May 12, 2026	1.02	1.02	0.88	0.92	0.92	-7.75%	18,447
May 11, 2026	0.93	1.05	0.90	1.00	1.00	-	14,050
May 8, 2026	1.00	1.05	1.00	1.00	1.00	-8.26%	4,400
May 7, 2026	1.09	1.09	0.99	1.09	1.09	0.93%	18,810
May 6, 2026	0.97	1.08	0.97	1.08	1.08	-	220
May 5, 2026	1.05	1.08	1.05	1.08	1.08	-1.55%	205
May 1, 2026	1.02	1.10	1.02	1.10	1.10	7.55%	400
Apr 30, 2026	1.02	1.11	1.02	1.02	1.02	-9.01%	8,580
Apr 29, 2026	1.04	1.12	1.00	1.12	1.12	-6.58%	31,875
Apr 28, 2026	1.08	1.20	1.03	1.20	1.20	-	1,200
Apr 27, 2026	1.03	1.20	1.03	1.20	1.20	-	1,200
Apr 24, 2026	1.03	1.20	1.02	1.20	1.20	-	1,250
Apr 22, 2026	1.20	1.27	1.03	1.20	1.20	-	15,000
Apr 21, 2026	1.23	1.26	1.06	1.20	1.20	-4.00%	4,471
Apr 20, 2026	1.16	1.25	1.16	1.25	1.25	-2.34%	2,250
Apr 17, 2026	1.07	1.28	1.07	1.28	1.28	1.59%	800
Apr 16, 2026	1.26	1.26	1.26	1.26	1.26	-0.11%	700
Apr 15, 2026	1.27	1.29	1.07	1.26	1.26	-3.81%	13,300
Apr 8, 2026	1.31	1.31	1.31	1.31	1.31	-1.40%	900
Apr 7, 2026	1.28	1.33	1.28	1.33	1.33	4.40%	400
Apr 6, 2026	1.27	1.27	1.27	1.27	1.27	-2.35%	100
Apr 2, 2026	1.31	1.31	1.31	1.31	1.30	-1.35%	100
Mar 31, 2026	1.25	1.34	1.25	1.32	1.32	-0.57%	1,251
Mar 30, 2026	1.20	1.33	1.20	1.33	1.33	-2.07%	820
Mar 27, 2026	1.28	1.37	1.19	1.36	1.36	4.47%	23,200
Mar 26, 2026	1.30	1.30	1.30	1.30	1.30	-5.11%	200
Mar 25, 2026	1.37	1.37	1.37	1.37	1.37	-0.72%	125
Mar 23, 2026	1.34	1.38	1.29	1.38	1.38	4.61%	1,175