UK markets closed

DynaResource, Inc. (DYNR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.9500+0.0500 (+2.63%)
At close: 09:30AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.95001.95001.95001.95001.9500100
09 May 20241.90001.90001.90001.90001.9000-
08 May 20241.90001.90001.90001.90001.9000-
07 May 20241.90001.90001.90001.90001.9000300
06 May 20242.05002.05002.05002.05002.0500200
03 May 20241.80001.80001.80001.80001.8000-
02 May 20241.80001.80001.80001.80001.8000100
01 May 20241.75001.90001.71001.80001.80004,300
30 Apr 20241.74001.75001.73001.73001.73003,100
29 Apr 20241.73001.73001.71001.73001.73001,800
26 Apr 20241.72001.74001.71001.74001.74002,300
25 Apr 20241.71001.71001.71001.71001.7100100
24 Apr 20241.73001.73001.73001.73001.7300300
23 Apr 20241.74001.74001.74001.74001.7400500
22 Apr 20241.55001.72001.55001.72001.72002,400
19 Apr 20241.69001.69001.69001.69001.6900-
18 Apr 20241.69001.72001.68001.69001.69002,200
17 Apr 20241.67001.67001.59001.59001.59009,000
16 Apr 20241.75001.75001.69001.73001.73003,300
15 Apr 20241.87001.87001.38001.75001.75007,000
12 Apr 20241.85001.96001.85001.87001.87007,200
11 Apr 20241.68001.75001.64001.70001.70003,100
10 Apr 20241.64001.84001.64001.84001.84005,800
09 Apr 20241.80001.84001.75001.75001.7500700
08 Apr 20241.61001.63001.61001.63001.63003,600
05 Apr 20241.76001.76001.76001.76001.7600-
04 Apr 20241.78001.78001.76001.76001.7600200
03 Apr 20241.91001.91001.91001.91001.9100-
02 Apr 20241.91001.91001.91001.91001.9100-
01 Apr 20242.16002.16001.91001.91001.91002,600
28 Mar 20241.92001.93001.92001.93001.93001,000
27 Mar 20241.89001.89001.89001.89001.8900-
26 Mar 20241.89001.89001.89001.89001.8900-
25 Mar 20241.89001.89001.89001.89001.8900500
22 Mar 20241.89001.89001.89001.89001.8900-
21 Mar 20241.91001.91001.89001.89001.8900500
20 Mar 20241.97001.97001.97001.97001.9700-
19 Mar 20241.97001.97001.97001.97001.9700-
18 Mar 20241.97001.97001.97001.97001.9700-
15 Mar 20241.97001.97001.97001.97001.9700100
14 Mar 20241.98001.98001.98001.98001.9800-
13 Mar 20241.98001.98001.98001.98001.9800-
12 Mar 20241.98001.98001.98001.98001.9800-
11 Mar 20241.98001.98001.98001.98001.9800100
08 Mar 20241.98002.00001.98002.00002.00001,100
07 Mar 20242.04002.04002.04002.04002.0400-
06 Mar 20242.04002.04002.04002.04002.0400-
05 Mar 20242.04002.04002.04002.04002.0400-
04 Mar 20242.04002.04002.04002.04002.0400-
01 Mar 20242.04002.04002.04002.04002.0400-
29 Feb 20242.04002.04002.04002.04002.0400100
28 Feb 20242.00002.00002.00002.00002.0000-
27 Feb 20241.92002.00001.92002.00002.00009,900
26 Feb 20241.80001.88001.80001.88001.88007,700
23 Feb 20241.81001.81001.81001.81001.8100100
22 Feb 20241.90001.90001.90001.90001.9000-
21 Feb 20241.90001.90001.90001.90001.9000-
20 Feb 20241.66001.90001.66001.90001.90001,100
16 Feb 20241.70001.70001.66001.66001.66001,000
15 Feb 20241.65001.65001.65001.65001.6500-
14 Feb 20241.65001.65001.65001.65001.6500-
13 Feb 20241.65001.65001.65001.65001.6500-
12 Feb 20241.56001.65001.56001.65001.65002,000
09 Feb 20241.71001.71001.65001.65001.6500300
08 Feb 20241.65001.65001.65001.65001.6500300
07 Feb 20241.71001.71001.71001.71001.7100-
06 Feb 20241.72001.73001.71001.71001.71009,100
05 Feb 20241.77001.77001.74001.74001.7400300
02 Feb 20241.80001.80001.80001.80001.8000-
01 Feb 20241.90001.90001.80001.80001.80002,500
31 Jan 20241.93001.93001.93001.93001.9300-
30 Jan 20241.82001.93001.80001.93001.9300600
29 Jan 20241.72001.72001.72001.72001.7200-
26 Jan 20241.72001.72001.72001.72001.7200-
25 Jan 20241.72001.72001.72001.72001.72001,100
24 Jan 20241.93001.93001.77001.77001.77001,600
23 Jan 20241.91001.91001.91001.91001.9100-
22 Jan 20241.95001.95001.91001.91001.91002,000
19 Jan 20241.90001.90001.90001.90001.9000-
18 Jan 20241.90001.90001.90001.90001.9000-
17 Jan 20241.90001.90001.90001.90001.9000-
16 Jan 20241.90001.90001.90001.90001.9000-
12 Jan 20241.90001.90001.90001.90001.9000100
11 Jan 20241.91001.91001.88001.88001.88001,200
10 Jan 20241.98001.98001.98001.98001.9800-
09 Jan 20241.98001.98001.98001.98001.9800-
08 Jan 20241.98001.98001.98001.98001.9800-
05 Jan 20242.00002.04001.98001.98001.98004,200
04 Jan 20242.00002.00002.00002.00002.00001,000
03 Jan 20242.02002.02002.02002.02002.0200-
02 Jan 20242.02002.02002.02002.02002.0200-
29 Dec 20232.02002.05002.02002.02002.0200400
28 Dec 20232.14002.14002.14002.14002.1400-
27 Dec 20232.14002.14002.14002.14002.1400600
26 Dec 20232.18002.18002.18002.18002.18001,500
22 Dec 20232.17002.17002.17002.17002.1700100
21 Dec 20232.14002.18002.14002.18002.18001,000
20 Dec 20232.17002.17002.17002.17002.1700-
19 Dec 20232.16002.17002.13002.17002.1700600
18 Dec 20232.17002.17002.17002.17002.1700100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...