DynaResource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.42	0.42	0.42	0.42	0.42	-	8,000
Nov 2, 2026	0.42	0.42	0.42	0.42	0.42	1.65%	150
Oct 30, 2026	0.42	0.42	0.41	0.41	0.41	3.30%	200
Oct 29, 2026	0.47	0.47	0.40	0.40	0.40	-20.00%	6,300
Oct 28, 2026	0.52	0.52	0.50	0.50	0.50	-9.09%	6,000
Oct 27, 2026	0.57	0.57	0.50	0.55	0.55	-15.38%	25,625
Oct 23, 2026	0.59	0.65	0.59	0.65	0.65	-5.80%	1,125
Oct 21, 2026	0.69	0.69	0.69	0.69	0.69	6.15%	125
Oct 20, 2026	0.71	0.71	0.59	0.65	0.65	1.56%	5,250
Oct 19, 2026	0.64	0.64	0.64	0.64	0.64	1.98%	1,000
Oct 15, 2026	0.65	0.66	0.58	0.63	0.63	-12.83%	8,702
Oct 14, 2026	0.71	0.72	0.71	0.72	0.72	-18.18%	2,002
Oct 5, 2026	0.80	0.88	0.70	0.88	0.88	-1.12%	6,250
Sep 30, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	2,000
Sep 28, 2026	0.80	0.88	0.80	0.88	0.88	1.15%	2,264
Sep 25, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	200
Sep 24, 2026	0.70	0.90	0.70	0.90	0.90	16.88%	9,063
Sep 18, 2026	0.70	0.77	0.61	0.77	0.77	11.11%	1,800
Sep 16, 2026	0.68	0.69	0.68	0.69	0.69	1.61%	1,200
Sep 15, 2026	0.68	0.68	0.68	0.68	0.68	-9.07%	2,000
Sep 14, 2026	0.71	0.75	0.71	0.75	0.75	3.45%	21,000
Sep 9, 2026	0.65	0.73	0.65	0.73	0.73	-3.33%	1,050
Sep 8, 2026	0.68	0.75	0.65	0.75	0.75	-2.60%	1,750
Sep 4, 2026	0.73	0.77	0.65	0.77	0.77	-	1,000
Sep 1, 2026	0.74	0.77	0.74	0.77	0.77	4.41%	2,000
Aug 28, 2026	0.72	0.79	0.72	0.74	0.74	1.44%	3,000
Aug 27, 2026	0.73	0.73	0.73	0.73	0.73	-0.41%	1,200
Aug 26, 2026	0.78	0.83	0.73	0.73	0.73	-14.12%	6,014
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