DynaResource, Inc. (DYNR)
OTCMKTS · Delayed Price · Currency is USD
0.9800
+0.0300 (3.16%)
May 29, 2026, 4:00 PM EST
DynaResource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.06% | 125 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 525 |
| Mar 17, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 8,337 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 224 |
| Mar 12, 2026 | 1.42 | 1.48 | 1.40 | 1.48 | 1.48 | 0.68% | 655 |
| Mar 11, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | 3,195 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 3,525 |
| Mar 9, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -1.02% | 1,520 |
| Mar 6, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.34% | 1,100 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 13,624 |