DynaResource, Inc. (DYNR)
OTCMKTS
· Delayed Price · Currency is USD
1.030
-0.170 (-14.17%)
Apr 29, 2026, 11:02 AM EST
DynaResource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | - | -14.17% | - |
| 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 |
| Feb 6, 2026 | 1.44 | 1.45 | 1.22 | 1.41 | 1.41 | -1.40% | 5,800 |
| Feb 5, 2026 | 1.40 | 1.44 | 1.24 | 1.43 | 1.43 | -2.92% | 6,192 |
| Feb 4, 2026 | 1.29 | 1.49 | 1.29 | 1.47 | 1.47 | 13.75% | 1,320 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.27 | 1.30 | 1.30 | -8.42% | 30,869 |
| Feb 2, 2026 | 1.37 | 1.46 | 1.27 | 1.41 | 1.41 | -5.29% | 1,187 |
| Jan 30, 2026 | 1.36 | 1.52 | 1.35 | 1.49 | 1.49 | -0.47% | 13,011 |
| Jan 29, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 1.97% | 4,369 |
| Jan 28, 2026 | 1.52 | 1.53 | 1.18 | 1.47 | 1.47 | -2.19% | 26,250 |
| Jan 27, 2026 | 1.52 | 1.54 | 1.40 | 1.50 | 1.50 | -2.97% | 826 |
| Jan 26, 2026 | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | 19,340 |
| Jan 23, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | - | 627 |
| Jan 22, 2026 | 1.35 | 1.48 | 1.35 | 1.47 | 1.47 | - | 787 |
| Jan 21, 2026 | 1.47 | 1.47 | 1.35 | 1.47 | 1.47 | -0.54% | 1,116 |
| Jan 20, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.08% | 425 |
| Jan 16, 2026 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | 0.14% | 13,822 |
| Jan 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | 125 |
| Jan 14, 2026 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 0.77% | 3,690 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -2.60% | 2,159 |
| Jan 12, 2026 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 4.29% | 7,842 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.25 | 1.40 | 1.40 | 2.94% | 500 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.73% | 1,100 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.14% | 205 |
| Jan 6, 2026 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 1.89% | 6,750 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.15% | 125 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.22 | 1.39 | 1.39 | -0.71% | 2,050 |
| Dec 31, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.24% | 3,200 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | 4.31% | 1,401 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -6.74% | 3,145 |
| Dec 26, 2025 | 1.22 | 1.44 | 1.22 | 1.39 | 1.39 | 7.23% | 3,078 |
| Dec 23, 2025 | 1.40 | 1.45 | 1.00 | 1.30 | 1.30 | -10.96% | 77,096 |
| Dec 22, 2025 | 1.28 | 1.47 | 1.28 | 1.46 | 1.46 | 6.57% | 67,472 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 100 |
| Dec 18, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.35 | -0.51% | 800 |
| Dec 17, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 0.52% | 1,250 |
| Dec 16, 2025 | 1.36 | 1.36 | 1.28 | 1.36 | 1.35 | -1.09% | 2,350 |
| Dec 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 256 |
| Dec 12, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -0.07% | 12,534 |
| Dec 11, 2025 | 1.30 | 1.42 | 1.29 | 1.39 | 1.39 | -2.73% | 2,478 |
| Dec 10, 2025 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | -0.69% | 200 |
| Dec 9, 2025 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | - | 442 |
| Dec 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 222 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.45% | 130 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.57% | 1,840 |
| Dec 3, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 19,946 |
| Dec 2, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 1.40% | 8,412 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 500 |
| Nov 28, 2025 | 1.32 | 1.45 | 1.30 | 1.43 | 1.42 | -1.72% | 900 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.55% | 100 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.05% | 200 |
| Nov 21, 2025 | 1.24 | 1.43 | 1.24 | 1.43 | 1.43 | -0.07% | 301 |
| Nov 20, 2025 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | -0.69% | 3,900 |
| Nov 19, 2025 | 1.40 | 1.44 | 1.35 | 1.44 | 1.44 | 2.86% | 11,488 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.82% | 100 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.31 | 1.43 | 1.43 | -1.31% | 400 |
| Nov 13, 2025 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | -2.36% | 11,705 |
| Nov 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 100 |
| Nov 11, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 5.67% | 701 |
| Nov 10, 2025 | 1.39 | 1.42 | 1.34 | 1.41 | 1.41 | 0.71% | 1,600 |