Skip to main content
DynaResource, Inc. (DYNR)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.015 (-1.02%)
At close: Mar 9, 2026

DynaResource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.431.471.431.471.47-0.34%1,100
Mar 5, 20261.441.471.441.471.471.38%13,624
Mar 4, 20261.451.451.441.451.45-12,726
Mar 2, 20261.401.481.401.451.45-0.75%11,311
Feb 27, 20261.421.481.261.461.46-0.07%15,826
Feb 23, 20261.301.461.301.461.4611.35%1,348
Feb 20, 20261.371.371.261.311.31-5.81%22,233
Feb 19, 20261.391.391.391.391.391.31%125
Feb 18, 20261.381.381.381.381.38-127
Feb 17, 20261.351.451.301.381.38-5.10%1,600
Feb 13, 20261.301.451.301.451.45-325
Feb 12, 20261.431.451.431.451.45-1.23%3,125
Feb 10, 20261.431.471.421.471.471.24%9,886
Feb 9, 20261.421.491.421.451.452.84%11,639
Feb 6, 20261.441.451.221.411.41-1.40%5,800
Feb 5, 20261.401.441.241.431.43-2.92%6,192
Feb 4, 20261.291.491.291.471.4713.75%1,320
Feb 3, 20261.441.441.271.301.30-8.42%30,869
Feb 2, 20261.371.461.271.411.41-5.29%1,187
Jan 30, 20261.361.521.351.491.49-0.47%13,011
Jan 29, 20261.471.531.471.501.501.97%4,369
Jan 28, 20261.521.531.181.471.47-2.19%26,250
Jan 27, 20261.521.541.401.501.50-2.97%826
Jan 26, 20261.481.551.471.551.555.44%19,340
Jan 23, 20261.421.471.421.471.47-627
Jan 22, 20261.351.481.351.471.47-787
Jan 21, 20261.471.471.351.471.47-0.54%1,116
Jan 20, 20261.471.481.471.481.484.08%425
Jan 16, 20261.401.471.401.421.420.14%13,822
Jan 15, 20261.421.421.421.421.42-1.05%125
Jan 14, 20261.411.441.381.431.430.77%3,690
Jan 13, 20261.441.441.381.421.42-2.60%2,159
Jan 12, 20261.401.471.381.461.464.29%7,842
Jan 9, 20261.381.401.251.401.402.94%500
Jan 8, 20261.361.361.361.361.36-1.73%1,100
Jan 7, 20261.381.381.381.381.38-1.14%205
Jan 6, 20261.231.401.231.401.401.89%6,750
Jan 5, 20261.371.371.371.371.37-1.15%125
Jan 2, 20261.401.401.221.391.39-0.71%2,050
Dec 31, 20251.331.401.331.401.403.24%3,200
Dec 30, 20251.381.381.291.361.364.31%1,401
Dec 29, 20251.301.301.281.301.30-6.74%3,145
Dec 26, 20251.221.441.221.391.397.23%3,078
Dec 23, 20251.401.451.001.301.30-10.96%77,096
Dec 22, 20251.281.471.281.461.466.57%67,472
Dec 19, 20251.371.371.371.371.371.11%100
Dec 18, 20251.281.361.281.361.35-0.51%800
Dec 17, 20251.321.371.321.361.360.52%1,250
Dec 16, 20251.361.361.281.361.35-1.09%2,350
Dec 15, 20251.371.371.371.371.37-1.44%256
Dec 12, 20251.301.391.301.391.39-0.07%12,534
Dec 11, 20251.301.421.291.391.39-2.73%2,478
Dec 10, 20251.301.431.301.431.43-0.69%200
Dec 9, 20251.321.441.321.441.44-442
Dec 8, 20251.441.441.441.441.44-222
Dec 5, 20251.441.441.441.441.443.45%130
Dec 4, 20251.451.451.391.391.39-0.57%1,840
Dec 3, 20251.441.451.401.401.40-3.45%19,946
Dec 2, 20251.351.451.351.451.451.40%8,412
Dec 1, 20251.431.431.431.431.430.35%500
Nov 28, 20251.321.451.301.431.42-1.72%900
Nov 26, 20251.451.451.451.451.452.55%100
Nov 25, 20251.431.431.411.411.41-1.05%200
Nov 21, 20251.241.431.241.431.43-0.07%301
Nov 20, 20251.301.431.301.431.43-0.69%3,900
Nov 19, 20251.401.441.351.441.442.86%11,488
Nov 18, 20251.401.401.401.401.40-1.82%100
Nov 14, 20251.421.451.311.431.43-1.31%400
Nov 13, 20251.401.461.391.451.45-2.36%11,705
Nov 12, 20251.481.481.481.481.48-0.67%100
Nov 11, 20251.431.491.431.491.495.67%701
Nov 10, 20251.391.421.341.411.410.71%1,600
Nov 7, 20251.251.421.221.401.4016.18%8,774
Nov 6, 20251.251.251.061.211.214.78%5,350
Nov 5, 20251.181.251.061.151.15-2.54%30,570
Nov 4, 20251.161.181.081.181.186.31%2,300
Nov 3, 20251.201.201.061.111.11-7.50%5,100
Oct 31, 20251.221.221.191.201.20-7.55%10,395
Oct 30, 20251.321.321.301.301.30-3.13%200
Oct 28, 20251.251.361.151.341.34-1.47%11,750
Oct 27, 20251.331.371.251.361.362.26%13,650
Oct 24, 20251.331.331.331.331.3311.76%100
Oct 23, 20251.351.351.121.191.196.25%63,800
Oct 22, 20251.301.301.011.121.12-12.50%24,005
Oct 21, 20251.351.351.141.281.28-5.19%8,400
Oct 20, 20251.351.351.351.351.356.30%1,203
Oct 17, 20251.251.321.201.271.27-9.29%26,917
Oct 16, 20251.281.411.281.401.4010.94%2,488
Oct 15, 20251.491.541.261.261.26-11.99%17,785
Oct 14, 20251.521.541.291.431.43-4.40%14,605
Oct 13, 20251.451.501.281.501.502.53%17,487
Oct 10, 20251.471.481.421.461.464.50%3,275
Oct 9, 20251.401.421.401.401.40-9,575
Oct 8, 20251.411.451.401.401.40-2.10%21,837
Oct 7, 20251.381.431.371.431.435.93%18,850
Oct 6, 20251.311.441.251.351.350.75%34,775
Oct 2, 20251.301.341.151.341.342.06%12,797
Oct 1, 20251.251.341.251.311.315.04%15,853
Sep 30, 20251.251.251.251.251.25-10,000
Sep 29, 20251.251.251.201.251.254.17%31,542