DynaResource, Inc. (DYNR)
OTCMKTS · Delayed Price · Currency is USD
0.8900
-0.1100 (-11.00%)
May 12, 2026, 2:18 PM EST
DynaResource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.08% | 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 | -1.43% | 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 | -2.38% | 100 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -1.29% | 100 |
| Mar 31, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | -0.60% | 1,251 |
| Mar 30, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | -2.06% | 820 |
| Mar 27, 2026 | 1.28 | 1.37 | 1.19 | 1.36 | 1.36 | 4.46% | 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 | 4.62% | 1,175 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.08% | 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 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 12,726 |
| Mar 2, 2026 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | -0.75% | 11,311 |
| Feb 27, 2026 | 1.42 | 1.48 | 1.26 | 1.46 | 1.46 | -0.07% | 15,826 |
| Feb 23, 2026 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 11.35% | 1,348 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.26 | 1.31 | 1.31 | -5.81% | 22,233 |
| Feb 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31% | 125 |
| Feb 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 127 |
| Feb 17, 2026 | 1.35 | 1.45 | 1.30 | 1.38 | 1.38 | -5.10% | 1,600 |
| Feb 13, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | - | 325 |
| Feb 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -1.23% | 3,125 |
| Feb 10, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 1.24% | 9,886 |
| Feb 9, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | 2.84% | 11,639 |