DYNR | DynaResource | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

DynaResource (DYNR)

OTC

$0.69+$0.04 (+6.15%)

Price as of Oct 21, 2026

$25.4M
Market Cap
-38.37%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
-10.39%

Low Price$0.63

High Price$0.90
3 Months
+15.97%

Low Price$0.54

High Price$0.90
1 Year
-38.37%

Low Price$0.36

High Price$1.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	0.69	0.69	0.69	0.69	+6.15%	125
10/20/2026	0.71	0.71	0.59	0.65	+1.56%	5,250
10/19/2026	0.64	0.64	0.64	0.64	+1.98%	1,000
10/15/2026	0.65	0.66	0.58	0.63	-12.83%	8,702
10/14/2026	0.71	0.72	0.71	0.72	-18.18%	2,002
10/05/2026	0.80	0.88	0.70	0.88	-1.12%	6,250
09/30/2026	0.89	0.89	0.89	0.89	+1.14%	2,000
09/28/2026	0.80	0.88	0.80	0.88	+1.15%	2,264
09/25/2026	0.87	0.87	0.87	0.87	-3.33%	200
09/24/2026	0.70	0.90	0.70	0.90	+16.88%	9,063
09/18/2026	0.70	0.77	0.61	0.77	+11.11%	1,800
09/16/2026	0.68	0.69	0.68	0.69	+1.61%	1,200
09/15/2026	0.68	0.68	0.68	0.68	-9.07%	2,000
09/14/2026	0.71	0.75	0.71	0.75	+3.45%	21,000
09/09/2026	0.65	0.73	0.65	0.73	-3.33%	1,050
09/08/2026	0.68	0.75	0.65	0.75	-2.60%	1,750
09/04/2026	0.73	0.77	0.65	0.77	0.00%	1,000
09/01/2026	0.74	0.77	0.74	0.77	+4.41%	2,000
08/28/2026	0.72	0.79	0.72	0.74	+1.44%	3,000
08/27/2026	0.73	0.73	0.73	0.73	-0.41%	1,200
08/26/2026	0.78	0.83	0.73	0.73	-14.12%	6,014
08/24/2026	0.85	0.85	0.85	0.85	0.00%	201
08/21/2026	0.74	0.85	0.74	0.85	+13.35%	2,125
08/20/2026	0.82	0.82	0.62	0.75	-3.86%	23,339
08/19/2026	0.78	0.78	0.78	0.78	-8.24%	2,017
08/18/2026	0.85	0.85	0.85	0.85	0.00%	125
08/17/2026	0.85	0.85	0.85	0.85	-0.004%	125
08/14/2026	0.85	0.92	0.85	0.85	+2.39%	21,125
08/13/2026	0.65	0.92	0.65	0.83	+23.53%	99,405
08/12/2026	0.79	0.79	0.61	0.67	-15.60%	82,842
08/11/2026	0.80	0.80	0.79	0.80	-0.47%	1,125
08/10/2026	0.80	0.80	0.80	0.80	0.00%	1,000
08/07/2026	0.77	0.80	0.77	0.80	+5.82%	7,995
08/06/2026	0.70	0.76	0.69	0.76	+9.83%	3,670
08/05/2026	0.53	0.69	0.53	0.69	+27.94%	13,978
08/04/2026	0.51	0.54	0.51	0.54	-17.23%	128,435
08/03/2026	0.51	0.65	0.51	0.65	0.00%	20,197
07/31/2026	0.65	0.65	0.65	0.65	+10.08%	100
07/30/2026	0.55	0.59	0.51	0.59	-3.54%	3,447
07/28/2026	0.61	0.62	0.61	0.61	-2.83%	875
07/27/2026	0.63	0.63	0.63	0.63	+0.80%	166
07/24/2026	0.60	0.63	0.60	0.63	-3.85%	925
07/23/2026	0.55	0.65	0.55	0.65	0.00%	1,775
07/22/2026	0.60	0.65	0.60	0.65	+9.24%	2,550
07/21/2026	0.59	0.60	0.51	0.60	+0.63%	3,200
07/20/2026	0.45	0.59	0.45	0.59	+12.63%	45,699
07/17/2026	0.45	0.53	0.36	0.53	+5.00%	3,751
07/16/2026	0.47	0.50	0.39	0.50	+38.23%	1,499
07/15/2026	0.39	0.40	0.32	0.36	-9.57%	22,473
07/14/2026	0.40	0.40	0.40	0.40	-25.57%	1,100
07/13/2026	0.48	0.54	0.47	0.54	+2.71%	776
07/10/2026	0.46	0.52	0.32	0.52	+14.99%	1,500
07/09/2026	0.31	0.46	0.29	0.46	+1.11%	17,125
07/08/2026	0.35	0.45	0.31	0.45	+12.50%	33,504
07/07/2026	0.35	0.40	0.31	0.40	+3.42%	14,200
07/06/2026	0.40	0.45	0.34	0.39	-14.05%	63,276
07/02/2026	0.45	0.45	0.38	0.45	+3.54%	12,850
07/01/2026	0.40	0.45	0.39	0.43	+8.65%	14,050
06/30/2026	0.39	0.44	0.34	0.40	-14.89%	38,565
06/29/2026	0.45	0.50	0.38	0.47	+7.31%	90,125
06/26/2026	0.44	0.50	0.41	0.44	-0.45%	70,300
06/25/2026	0.43	0.50	0.41	0.44	-12.00%	36,127
06/24/2026	0.47	0.50	0.45	0.50	-5.66%	8,625
06/23/2026	0.57	0.63	0.46	0.53	-18.21%	44,605
06/22/2026	0.67	0.67	0.58	0.65	-7.77%	10,680
06/18/2026	0.62	0.74	0.57	0.70	+7.27%	18,024
06/17/2026	0.64	0.75	0.61	0.66	-6.43%	48,375
06/16/2026	0.69	0.75	0.61	0.70	+1.45%	21,430
06/15/2026	0.68	0.72	0.64	0.69	-20.01%	52,721
06/11/2026	0.83	0.89	0.66	0.86	+3.93%	25,700
06/10/2026	0.75	0.83	0.65	0.83	+0.01%	40,000
06/08/2026	0.82	0.89	0.71	0.83	-0.01%	23,615
06/05/2026	0.86	0.89	0.83	0.83	-10.41%	35,950
06/03/2026	0.93	0.93	0.93	0.93	-0.28%	100
06/02/2026	0.93	0.93	0.93	0.93	-5.19%	200
05/29/2026	0.98	0.98	0.98	0.98	+3.16%	100
05/28/2026	0.90	0.95	0.90	0.95	0.00%	200
05/27/2026	0.95	0.95	0.95	0.95	+1.33%	2,101
05/26/2026	0.83	0.98	0.83	0.94	+4.76%	1,699
05/22/2026	0.89	0.89	0.78	0.89	-4.29%	1,702
05/21/2026	0.94	0.94	0.72	0.94	+3.83%	3,300
05/20/2026	0.82	0.90	0.82	0.90	-1.01%	3,100
05/19/2026	0.91	0.91	0.91	0.91	+1.02%	267
05/18/2026	0.89	0.92	0.82	0.90	+1.18%	7,477
05/15/2026	0.83	0.94	0.82	0.89	-9.02%	10,600
05/14/2026	0.98	1.02	0.83	0.98	+6.63%	11,601
05/13/2026	0.86	0.95	0.81	0.92	-0.55%	10,051
05/12/2026	1.02	1.02	0.88	0.92	-7.75%	18,447
05/11/2026	0.93	1.05	0.90	1.00	0.00%	14,050
05/08/2026	1.00	1.05	1.00	1.00	-8.26%	4,400
05/07/2026	1.09	1.09	0.99	1.09	+0.93%	18,810
05/06/2026	0.97	1.08	0.97	1.08	0.00%	220
05/05/2026	1.05	1.08	1.05	1.08	-1.55%	205
05/01/2026	1.02	1.10	1.02	1.10	+7.55%	400
04/30/2026	1.02	1.11	1.02	1.02	-9.01%	8,580
04/29/2026	1.04	1.12	1.00	1.12	-6.58%	31,875
04/28/2026	1.08	1.20	1.03	1.20	0.00%	1,200
04/27/2026	1.03	1.20	1.03	1.20	0.00%	1,200
04/24/2026	1.03	1.20	1.02	1.20	0.00%	1,250
04/22/2026	1.20	1.27	1.03	1.20	0.00%	15,000