DynaResource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.85	0.85	0.85	0.85	0.85	-	201
Aug 21, 2026	0.74	0.85	0.74	0.85	0.85	13.35%	2,125
Aug 20, 2026	0.82	0.82	0.62	0.75	0.75	-3.86%	23,339
Aug 19, 2026	0.78	0.78	0.78	0.78	0.78	-8.24%	2,017
Aug 18, 2026	0.85	0.85	0.85	0.85	0.85	-	125
Aug 17, 2026	0.85	0.85	0.85	0.85	0.85	-	125
Aug 14, 2026	0.85	0.92	0.85	0.85	0.85	2.39%	21,125
Aug 13, 2026	0.65	0.92	0.65	0.83	0.83	23.53%	99,405
Aug 12, 2026	0.79	0.79	0.61	0.67	0.67	-15.60%	82,842
Aug 11, 2026	0.80	0.80	0.79	0.80	0.80	-0.47%	1,125
Aug 10, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Aug 7, 2026	0.77	0.80	0.77	0.80	0.80	5.82%	7,995
Aug 6, 2026	0.70	0.76	0.69	0.76	0.76	9.83%	3,670
Aug 5, 2026	0.53	0.69	0.53	0.69	0.69	27.94%	13,978
Aug 4, 2026	0.51	0.54	0.51	0.54	0.54	-17.23%	128,435
Aug 3, 2026	0.51	0.65	0.51	0.65	0.65	-	20,197
Jul 31, 2026	0.65	0.65	0.65	0.65	0.65	10.08%	100
Jul 30, 2026	0.55	0.59	0.51	0.59	0.59	-3.54%	3,447
Jul 28, 2026	0.61	0.62	0.61	0.61	0.61	-2.83%	875
Jul 27, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	166
Jul 24, 2026	0.60	0.63	0.60	0.63	0.63	-3.85%	925
Jul 23, 2026	0.55	0.65	0.55	0.65	0.65	-	1,775
Jul 22, 2026	0.60	0.65	0.60	0.65	0.65	9.24%	2,550
Jul 21, 2026	0.59	0.60	0.51	0.60	0.60	0.63%	3,200
Jul 20, 2026	0.45	0.59	0.45	0.59	0.59	12.63%	45,699
Jul 17, 2026	0.45	0.53	0.36	0.53	0.53	5.00%	3,751
Jul 16, 2026	0.47	0.50	0.39	0.50	0.50	38.23%	1,499
Jul 15, 2026	0.39	0.40	0.32	0.36	0.36	-9.57%	22,473
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-25.57%	1,100
Jul 13, 2026	0.48	0.54	0.47	0.54	0.54	2.71%	776
Jul 10, 2026	0.46	0.52	0.32	0.52	0.52	14.99%	1,500
Jul 9, 2026	0.31	0.46	0.29	0.46	0.46	1.11%	17,125
Jul 8, 2026	0.35	0.45	0.31	0.45	0.45	12.50%	33,504
Jul 7, 2026	0.35	0.40	0.31	0.40	0.40	3.42%	14,200
Jul 6, 2026	0.40	0.45	0.34	0.39	0.39	-14.05%	63,276
Jul 2, 2026	0.45	0.45	0.38	0.45	0.45	3.54%	12,850
Jul 1, 2026	0.40	0.45	0.39	0.43	0.43	8.65%	14,050
Jun 30, 2026	0.39	0.44	0.34	0.40	0.40	-14.89%	38,565
Jun 29, 2026	0.45	0.50	0.38	0.47	0.47	7.31%	90,125
Jun 26, 2026	0.44	0.50	0.41	0.44	0.44	-0.45%	70,300
Jun 25, 2026	0.43	0.50	0.41	0.44	0.44	-12.00%	36,127
Jun 24, 2026	0.47	0.50	0.45	0.50	0.50	-5.66%	8,625
Jun 23, 2026	0.57	0.63	0.46	0.53	0.53	-18.21%	44,605
Jun 22, 2026	0.67	0.67	0.58	0.65	0.65	-7.77%	10,680
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