Dark

DYNR
DYNARESOURCE INC
stock OTC

EOD

Aug 6, 2026

0.7560USD+9.832%(+0.0677)3,670

Pre-market

0.00USD-100.000%(-0.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.700000	0.756000	0.688000	0.756000	+9.832%	3,670	0.000%
2026-08-05	0.530000	0.688325	0.530000	0.688325	+27.941%	13,978	+9.832%
2026-08-04	0.510000	0.539500	0.510000	0.538000	-17.231%	128,435	+40.520%
2026-08-03	0.510000	0.650000	0.510000	0.650000	0.000%	20,197	+16.308%
2026-07-31	0.650000	0.650000	0.650000	0.650000	+10.076%	100	+16.308%
2026-07-30	0.554475	0.590500	0.510000	0.590500	-3.541%	3,447	+28.027%
2026-07-28	0.605200	0.619200	0.605200	0.612180	-2.829%	875	+23.493%
2026-07-27	0.630000	0.630000	0.630000	0.630000	+0.800%	166	+20.000%
2026-07-24	0.601963	0.625000	0.601963	0.625000	-3.846%	925	+20.960%
2026-07-23	0.547800	0.650000	0.547800	0.650000	0.000%	1,775	+16.308%
2026-07-22	0.595000	0.650000	0.595000	0.650000	+9.244%	2,550	+16.308%
2026-07-21	0.591300	0.595000	0.510000	0.595000	+0.626%	3,200	+27.059%
2026-07-20	0.450000	0.591300	0.450000	0.591300	+12.629%	45,699	+27.854%
2026-07-17	0.445000	0.525000	0.360000	0.525000	+5.000%	3,751	+44.000%
2026-07-16	0.470000	0.500000	0.389900	0.500000	+38.228%	1,499	+51.200%
2026-07-15	0.394000	0.400000	0.320000	0.361720	-9.570%	22,473	+109.001%
2026-07-14	0.400000	0.400000	0.400000	0.400000	-25.568%	1,100	+89.000%
2026-07-13	0.476500	0.537400	0.473000	0.537400	+2.714%	776	+40.677%
2026-07-10	0.455000	0.523200	0.320000	0.523200	+14.989%	1,500	+44.495%
2026-07-09	0.313836	0.455000	0.287900	0.455000	+1.111%	17,125	+66.154%
2026-07-08	0.345600	0.450000	0.310000	0.450000	+12.500%	33,504	+68.000%
2026-07-07	0.350000	0.400000	0.306000	0.400000	+3.418%	14,200	+89.000%
2026-07-06	0.400000	0.450000	0.340200	0.386778	-14.049%	63,276	+95.461%
2026-07-02	0.450000	0.450000	0.380000	0.450000	+3.543%	12,850	+68.000%
2026-07-01	0.400000	0.450000	0.391876	0.434600	+8.650%	14,050	+73.953%
2026-06-30	0.390000	0.436000	0.340100	0.400000	-14.894%	38,565	+89.000%
2026-06-29	0.450000	0.500000	0.382400	0.470000	+7.306%	90,125	+60.851%
2026-06-26	0.440000	0.499900	0.410100	0.438000	-0.455%	70,300	+72.603%
2026-06-25	0.430000	0.500000	0.414500	0.440000	-12.000%	36,127	+71.818%
2026-06-24	0.473200	0.500000	0.450500	0.500000	-5.660%	8,625	+51.200%
2026-06-23	0.570000	0.626500	0.460000	0.530000	-18.210%	44,605	+42.642%
2026-06-22	0.669608	0.670000	0.579575	0.648000	-7.771%	10,680	+16.667%
2026-06-18	0.620000	0.739900	0.570000	0.702600	+7.267%	18,024	+7.600%
2026-06-17	0.637000	0.749100	0.610000	0.655000	-6.429%	48,375	+15.420%
2026-06-16	0.690000	0.750000	0.610000	0.700000	+1.449%	21,430	+8.000%
2026-06-15	0.680000	0.720000	0.640000	0.690000	-20.009%	52,721	+9.565%
2026-06-11	0.830000	0.890000	0.660000	0.862600	+3.928%	25,700	-12.358%
2026-06-10	0.752000	0.830000	0.654400	0.830000	+0.012%	40,000	-8.916%
2026-06-08	0.820000	0.890000	0.710000	0.829900	-0.012%	23,615	-8.905%
2026-06-05	0.855000	0.890000	0.830000	0.830000	-10.414%	35,950	-8.916%
2026-06-03	0.926486	0.926486	0.926486	0.926486	-0.281%	100	-18.401%
2026-06-02	0.929100	0.929100	0.929100	0.929100	-5.194%	200	-18.631%
2026-05-29	0.980000	0.980000	0.980000	0.980000	+3.158%	100	-22.857%
2026-05-28	0.902500	0.950000	0.902500	0.950000	0.000%	200	-20.421%
2026-05-27	0.947588	0.950000	0.947588	0.950000	+1.333%	2,101	-20.421%
2026-05-26	0.830000	0.980000	0.830000	0.937500	+4.760%	1,699	-19.360%
2026-05-22	0.894900	0.894900	0.780500	0.894900	-4.289%	1,702	-15.521%
2026-05-21	0.935000	0.935000	0.720000	0.935000	+3.831%	3,300	-19.144%
2026-05-20	0.820000	0.900500	0.820000	0.900500	-1.014%	3,100	-16.047%
2026-05-19	0.909722	0.909722	0.909722	0.909722	+1.024%	267	-16.898%
2026-05-18	0.890000	0.920000	0.820000	0.900500	+1.180%	7,477	-16.047%
2026-05-15	0.830000	0.935100	0.820000	0.890000	-9.019%	10,600	-15.056%
2026-05-14	0.976000	1.020000	0.832000	0.978222	+6.627%	11,601	-22.717%
2026-05-13	0.860000	0.945000	0.810000	0.917422	-0.553%	10,051	-17.595%
2026-05-12	1.020000	1.020000	0.875400	0.922522	-7.748%	18,447	-18.051%
2026-05-11	0.926600	1.050000	0.899900	1.000000	0.000%	14,050	-24.400%
2026-05-08	1.000000	1.046800	1.000000	1.000000	-8.257%	4,400	-24.400%
2026-05-07	1.090000	1.090000	0.987539	1.090000	+0.926%	18,810	-30.642%
2026-05-06	0.968091	1.080000	0.968091	1.080000	0.000%	220	-30.000%
2026-05-05	1.046274	1.080000	1.046274	1.080000	-1.548%	205	-30.000%
2026-05-01	1.020000	1.096980	1.020000	1.096980	+7.547%	400	-31.084%
2026-04-30	1.020000	1.110000	1.020000	1.020000	-9.010%	8,580	-25.882%
2026-04-29	1.041900	1.121000	0.995000	1.121000	-6.583%	31,875	-32.560%
2026-04-28	1.075900	1.200000	1.030000	1.200000	0.000%	1,200	-37.000%
2026-04-27	1.030000	1.200000	1.030000	1.200000	0.000%	1,200	-37.000%
2026-04-24	1.030000	1.200000	1.020000	1.200000	0.000%	1,250	-37.000%
2026-04-22	1.200000	1.270000	1.030000	1.200000	0.000%	15,000	-37.000%
2026-04-21	1.230000	1.261400	1.060000	1.200000	-4.000%	4,471	-37.000%
2026-04-20	1.160000	1.250000	1.160000	1.250000	-2.344%	2,250	-39.520%
2026-04-17	1.070000	1.280000	1.070000	1.280000	+1.587%	800	-40.938%
2026-04-16	1.260000	1.260000	1.260000	1.260000	-0.111%	700	-40.000%
2026-04-15	1.270000	1.290000	1.070000	1.261400	-3.813%	13,300	-40.067%
2026-04-08	1.310000	1.311400	1.310000	1.311400	-1.398%	900	-42.352%
2026-04-07	1.280000	1.330000	1.280000	1.330000	+4.396%	400	-43.158%
2026-04-06	1.274000	1.274000	1.274000	1.274000	-2.346%	100	-40.659%
2026-04-02	1.304600	1.304600	1.304600	1.304600	-1.346%	100	-42.051%
2026-03-31	1.250000	1.340000	1.250000	1.322400	-0.571%	1,251	-42.831%
2026-03-30	1.200000	1.330000	1.200000	1.330000	-2.069%	820	-43.158%
2026-03-27	1.280200	1.370000	1.190000	1.358100	+4.469%	23,200	-44.334%
2026-03-26	1.300000	1.300000	1.300000	1.300000	-5.109%	200	-41.846%
2026-03-25	1.370000	1.370000	1.370000	1.370000	-0.725%	125	-44.818%
2026-03-23	1.343000	1.380000	1.293700	1.380000	+4.609%	1,175	-45.217%
2026-03-20	1.319200	1.319200	1.319200	1.319200	-0.061%	125	-42.693%
2026-03-19	1.400000	1.400000	1.320000	1.320000	-5.714%	525	-42.727%
2026-03-17	1.382400	1.400000	1.382400	1.400000	0.000%	8,337	-46.000%
2026-03-13	1.400000	1.400000	1.400000	1.400000	-5.405%	224	-46.000%
2026-03-12	1.420000	1.480000	1.400000	1.480000	+0.680%	655	-48.919%
2026-03-11	1.440000	1.471200	1.440000	1.470000	0.000%	3,195	-48.571%
2026-03-10	1.450000	1.470000	1.444000	1.470000	+1.379%	3,525	-48.571%
2026-03-09	1.437500	1.450000	1.437500	1.450000	-1.024%	1,520	-47.862%
2026-03-06	1.430000	1.465000	1.430000	1.465000	-0.340%	1,100	-48.396%
2026-03-05	1.441200	1.470000	1.441100	1.470000	+1.379%	13,624	-48.571%
2026-03-04	1.450000	1.450000	1.443200	1.450000	0.000%	12,726	-47.862%
2026-03-02	1.400000	1.480000	1.400000	1.450000	-0.770%	11,311	-47.862%
2026-02-27	1.420000	1.475000	1.260000	1.461250	-0.051%	15,826	-48.263%
2026-02-23	1.300000	1.462000	1.300000	1.462000	+11.390%	1,348	-48.290%
2026-02-20	1.365000	1.365000	1.260000	1.312500	-5.846%	22,233	-42.400%
2026-02-19	1.394000	1.394000	1.394000	1.394000	+1.290%	125	-45.768%
2026-02-18	1.376250	1.376250	1.376250	1.376250	0.000%	127	-45.068%
2026-02-17	1.350000	1.450000	1.300000	1.376250	-5.086%	1,600	-45.068%
2026-02-13	1.300000	1.450000	1.300000	1.450000	0.000%	325	-47.862%
2026-02-12	1.431250	1.450000	1.431250	1.450000	-1.193%	3,125	-47.862%
2026-02-10	1.434000	1.467500	1.420000	1.467500	+1.207%	9,886	-48.484%
2026-02-09	1.420000	1.490000	1.420000	1.450000	+2.837%	11,639	-47.862%
2026-02-06	1.436000	1.447500	1.220000	1.410000	-1.399%	5,800	-46.383%
2026-02-05	1.400000	1.440000	1.240000	1.430000	-2.886%	6,192	-47.133%
2026-02-04	1.290000	1.490000	1.290000	1.472500	+13.707%	1,320	-48.659%
2026-02-03	1.440000	1.440000	1.270000	1.295000	-8.416%	30,869	-41.622%
2026-02-02	1.372000	1.456000	1.270000	1.414000	-5.279%	1,187	-46.535%
2026-01-30	1.360000	1.520000	1.350000	1.492800	-0.480%	13,011	-49.357%
2026-01-29	1.468750	1.530000	1.468750	1.500000	+1.971%	4,369	-49.600%
2026-01-28	1.519000	1.530000	1.180000	1.471000	-2.194%	26,250	-48.606%
2026-01-27	1.520000	1.540000	1.400000	1.504000	-2.968%	826	-49.734%
2026-01-26	1.480000	1.550000	1.467500	1.550000	+5.442%	19,340	-51.226%
2026-01-23	1.416000	1.470000	1.416000	1.470000	0.000%	627	-48.571%
2026-01-22	1.350000	1.480000	1.350000	1.470000	0.000%	787	-48.571%
2026-01-21	1.467000	1.470000	1.350000	1.470000	-0.541%	1,116	-48.571%
2026-01-20	1.470000	1.478000	1.470000	1.478000	+4.085%	425	-48.850%
2026-01-16	1.400000	1.472500	1.400000	1.420000	+0.176%	13,822	-46.761%
2026-01-15	1.417500	1.417500	1.417500	1.417500	-1.047%	125	-46.667%
2026-01-14	1.410000	1.440000	1.380000	1.432500	+0.738%	3,690	-47.225%
2026-01-13	1.440000	1.440000	1.380000	1.422000	-2.603%	2,159	-46.835%
2026-01-12	1.400000	1.470000	1.380000	1.460000	+4.286%	12,335	-48.219%
2026-01-09	1.374500	1.400000	1.250000	1.400000	+2.941%	500	-46.000%
2026-01-08	1.360000	1.360000	1.360000	1.360000	-1.734%	1,100	-44.412%
2026-01-07	1.384000	1.384000	1.384000	1.384000	-1.143%	205	-45.376%
2026-01-06	1.230000	1.400000	1.230000	1.400000	+1.892%	6,750	-46.000%
2026-01-05	1.374000	1.374000	1.374000	1.374000	-1.151%	125	-44.978%
2026-01-02	1.400000	1.400000	1.220000	1.390000	-0.714%	2,050	-45.612%
2025-12-31	1.325800	1.400000	1.325800	1.400000	+3.214%	3,200	-46.000%
2025-12-30	1.380000	1.380000	1.290000	1.356400	+4.338%	1,401	-44.264%
2025-12-29	1.295000	1.300000	1.280000	1.300000	-6.763%	3,145	-41.846%
2025-12-26	1.220000	1.440000	1.220000	1.394300	+7.254%	3,078	-45.779%
2025-12-23	1.400000	1.449600	1.000000	1.300000	-10.959%	77,096	-41.846%
2025-12-22	1.280000	1.470000	1.280000	1.460000	+6.569%	67,472	-48.219%
2025-12-19	1.370000	1.370000	1.370000	1.370000	+1.129%	100	-44.818%
2025-12-18	1.280000	1.354700	1.280000	1.354700	-0.499%	800	-44.194%
2025-12-17	1.320000	1.370000	1.320000	1.361500	+0.502%	1,250	-44.473%
2025-12-16	1.355000	1.355000	1.280000	1.354700	-1.117%	2,350	-44.194%
2025-12-15	1.370000	1.370000	1.370000	1.370000	-1.439%	256	-44.818%
2025-12-12	1.300000	1.390000	1.300000	1.390000	-0.072%	12,534	-45.612%
2025-12-11	1.300000	1.420000	1.294000	1.391000	-2.727%	2,478	-45.651%
2025-12-10	1.300000	1.430000	1.300000	1.430000	-0.694%	200	-47.133%
2025-12-09	1.320000	1.440000	1.320000	1.440000	0.000%	442	-47.500%
2025-12-08	1.440000	1.440000	1.440000	1.440000	0.000%	222	-47.500%
2025-12-05	1.440000	1.440000	1.440000	1.440000	+3.448%	130	-47.500%
2025-12-04	1.450000	1.450000	1.392000	1.392000	-0.571%	1,840	-45.690%
2025-12-03	1.441500	1.450000	1.400000	1.400000	-3.448%	19,946	-46.000%
2025-12-02	1.350000	1.450000	1.350000	1.450000	+1.399%	8,412	-47.862%
2025-12-01	1.430000	1.430000	1.430000	1.430000	+0.386%	500	-47.133%
2025-11-28	1.320000	1.450000	1.300000	1.424500	-1.759%	900	-46.929%
2025-11-26	1.450000	1.450000	1.450000	1.450000	+2.524%	100	-47.862%
2025-11-25	1.430000	1.430000	1.414300	1.414300	-1.029%	200	-46.546%
2025-11-21	1.240000	1.429000	1.240000	1.429000	-0.070%	301	-47.096%
2025-11-20	1.300000	1.430000	1.300000	1.430000	-0.694%	3,900	-47.133%
2025-11-19	1.401300	1.440000	1.350000	1.440000	+2.857%	11,488	-47.500%
2025-11-18	1.400000	1.400000	1.400000	1.400000	-1.837%	100	-46.000%
2025-11-14	1.417900	1.450000	1.310000	1.426200	-1.301%	400	-46.992%
2025-11-13	1.400000	1.460000	1.390000	1.445000	-2.365%	11,705	-47.682%
2025-11-12	1.480000	1.480000	1.480000	1.480000	-0.671%	100	-48.919%
2025-11-11	1.430000	1.490000	1.430000	1.490000	+5.674%	701	-49.262%
2025-11-10	1.389800	1.420000	1.340000	1.410000	+0.714%	1,600	-46.383%
2025-11-07	1.250000	1.423400	1.220000	1.400000	+16.183%	8,774	-46.000%
2025-11-06	1.250000	1.250000	1.060000	1.205000	+4.783%	5,350	-37.261%
2025-11-05	1.180000	1.250000	1.060000	1.150000	-2.542%	30,570	-34.261%
2025-11-04	1.163000	1.180000	1.080000	1.180000	+6.306%	2,300	-35.932%
2025-11-03	1.197900	1.197900	1.060000	1.110000	-7.500%	5,100	-31.892%
2025-10-31	1.220000	1.220000	1.190000	1.200000	-7.514%	10,395	-37.000%
2025-10-30	1.320000	1.320000	1.297500	1.297500	-3.172%	200	-41.734%
2025-10-28	1.250000	1.360000	1.150000	1.340000	-1.471%	11,750	-43.582%
2025-10-27	1.330000	1.370000	1.250000	1.360000	+2.256%	13,650	-44.412%
2025-10-24	1.330000	1.330000	1.330000	1.330000	+11.765%	100	-43.158%
2025-10-23	1.349900	1.349900	1.121300	1.190000	+6.288%	63,800	-36.471%
2025-10-22	1.300000	1.300000	1.010000	1.119600	-12.531%	24,005	-32.476%
2025-10-21	1.350000	1.350000	1.140000	1.280000	-5.185%	8,400	-40.938%
2025-10-20	1.350000	1.350000	1.350000	1.350000	+6.299%	1,203	-44.000%
2025-10-17	1.250000	1.317000	1.200000	1.270000	-9.286%	26,917	-40.472%
2025-10-16	1.280000	1.410000	1.280000	1.400000	+10.935%	2,488	-46.000%
2025-10-15	1.490000	1.540000	1.262000	1.262000	-11.994%	17,785	-40.095%
2025-10-14	1.520000	1.540000	1.290000	1.434000	-4.394%	14,605	-47.280%
2025-10-13	1.450900	1.499900	1.280000	1.499900	+2.522%	17,487	-49.597%
2025-10-10	1.470000	1.474700	1.415300	1.463000	+4.500%	3,275	-48.325%
2025-10-09	1.400000	1.415300	1.400000	1.400000	0.000%	9,575	-46.000%
2025-10-08	1.413000	1.450900	1.400000	1.400000	-2.098%	21,837	-46.000%
2025-10-07	1.380000	1.430000	1.370000	1.430000	+5.926%	18,850	-47.133%
2025-10-06	1.306000	1.440000	1.250000	1.350000	+0.746%	34,775	-44.000%
2025-10-02	1.300000	1.340000	1.150000	1.340000	+2.056%	12,797	-43.582%
2025-10-01	1.250000	1.340000	1.250000	1.313000	+5.040%	15,853	-42.422%
2025-09-30	1.250000	1.250000	1.250000	1.250000	0.000%	10,000	-39.520%
2025-09-29	1.250000	1.250000	1.200000	1.250000	+4.167%	31,542	-39.520%
2025-09-26	1.250000	1.250000	1.170000	1.200000	-2.439%	2,645	-37.000%
2025-09-24	1.150000	1.230000	1.150000	1.230000	+0.820%	500	-38.537%
2025-09-23	1.188000	1.244000	1.188000	1.220000	+6.087%	3,400	-38.033%
2025-09-22	1.230000	1.250000	1.150000	1.150000	-6.504%	12,264	-34.261%
2025-09-19	1.150000	1.230000	1.060000	1.230000	+6.957%	14,179	-38.537%
2025-09-18	1.100000	1.150000	1.098600	1.150000	0.000%	8,310	-34.261%
2025-09-17	1.123000	1.150000	1.123000	1.150000	-5.272%	18,770	-34.261%
2025-09-12	1.250000	1.250000	1.214000	1.214000	+1.167%	300	-37.727%
2025-09-11	1.183200	1.200000	1.183200	1.200000	0.000%	620	-37.000%
2025-09-10	1.230000	1.230000	1.200000	1.200000	+4.348%	200	-37.000%
2025-09-09	1.170000	1.250000	1.150000	1.150000	-6.291%	850	-34.261%
2025-09-08	1.240000	1.250000	1.227200	1.227200	-1.525%	2,500	-38.396%
2025-09-05	1.240000	1.250000	1.236400	1.246200	-0.304%	4,000	-39.336%
2025-09-03	1.240000	1.250000	1.010000	1.250000	+0.969%	16,000	-39.520%
2025-09-02	1.240000	1.250000	1.229200	1.238000	+5.183%	2,900	-38.934%
2025-08-29	1.120000	1.177000	1.111000	1.177000	+2.348%	4,300	-35.769%
2025-08-26	1.050000	1.240000	1.050000	1.150000	+8.235%	6,970	-34.261%
2025-08-22	1.230000	1.230000	0.850000	1.062500	-11.458%	7,725	-28.847%
2025-08-20	1.200000	1.200000	1.200000	1.200000	+1.695%	1,000	-37.000%
2025-08-19	1.060000	1.180000	1.060000	1.180000	-1.667%	8,765	-35.932%
2025-08-15	1.300000	1.300000	1.200000	1.200000	0.000%	1,500	-37.000%
2025-08-14	1.200000	1.200000	1.200000	1.200000	0.000%	300	-37.000%
2025-08-13	1.200000	1.200000	1.200000	1.200000	0.000%	539	-37.000%
2025-08-12	1.200000	1.200000	1.200000	1.200000	-6.250%	1,000	-37.000%
2025-08-08	1.280000	1.280000	1.280000	1.280000	+12.281%	100	-40.938%
2025-08-06	1.140000	1.140000	1.140000	1.140000	-10.236%	1,500	-33.684%
2025-08-05	1.188000	1.300000	1.188000	1.270000	-0.781%	2,983	-40.472%
2025-08-04	1.130000	1.290000	1.130000	1.280000	-0.775%	2,000	-40.938%
2025-08-01	1.290000	1.290000	1.290000	1.290000	-7.857%	160	-41.395%
2025-07-29	1.380000	1.400000	1.380000	1.400000	+5.263%	322	-46.000%
2025-07-28	1.130000	1.330000	1.130000	1.330000	-1.481%	3,970	-43.158%
2025-07-25	1.350000	1.350000	1.350000	1.350000	-15.094%	200	-44.000%
2025-07-24	1.590000	1.590000	1.590000	1.590000	0.000%	121	-52.453%
2025-07-22	1.590000	1.590000	1.590000	1.590000	-4.217%	440	-52.453%
2025-07-21	1.530000	1.660000	1.530000	1.660000	-12.632%	1,223	-54.458%
2025-07-18	1.387500	1.900000	1.387500	1.900000	+27.517%	2,814	-60.211%
2025-07-17	1.470000	1.490000	1.250000	1.490000	+1.361%	400	-49.262%
2025-07-16	1.500000	1.500000	1.200000	1.470000	-16.000%	12,800	-48.571%
2025-07-14	1.880000	1.880000	1.550000	1.750000	+8.696%	826	-56.800%
2025-07-11	1.590000	1.920000	1.535000	1.610000	+1.258%	6,730	-53.043%
2025-07-10	1.500000	1.590000	1.500000	1.590000	+18.657%	400	-52.453%
2025-07-09	1.480000	1.590000	1.340000	1.340000	+3.876%	1,205	-43.582%
2025-07-08	1.250000	1.290000	1.214800	1.290000	-0.769%	16,406	-41.395%
2025-07-07	1.300000	1.300000	1.267500	1.300000	-2.985%	10,300	-41.846%
2025-07-03	1.289000	1.340000	1.285600	1.340000	+3.077%	400	-43.582%
2025-07-02	1.350000	1.350000	1.150000	1.300000	+10.874%	500	-41.846%
2025-07-01	1.140000	1.290000	0.909000	1.172500	-9.808%	33,244	-35.522%
2025-06-30	1.130000	1.350000	1.130000	1.300000	+8.333%	15,600	-41.846%
2025-06-27	1.150000	1.200000	1.150000	1.200000	+7.143%	15,076	-37.000%
2025-06-26	1.340000	1.340000	1.112500	1.120000	-2.609%	10,880	-32.500%
2025-06-25	1.150000	1.150000	1.150000	1.150000	-14.815%	1,844	-34.261%
2025-06-24	1.330000	1.350000	1.330000	1.350000	+1.504%	280	-44.000%
2025-06-23	1.330000	1.330000	1.330000	1.330000	+11.765%	100	-43.158%
2025-06-18	1.350000	1.350000	1.190000	1.190000	-11.656%	18,585	-36.471%
2025-06-17	1.347000	1.347000	1.347000	1.347000	-0.222%	100	-43.875%
2025-06-13	1.330000	1.350000	1.330000	1.350000	0.000%	4,011	-44.000%
2025-06-12	1.350000	1.350000	1.350000	1.350000	+1.504%	10,040	-44.000%
2025-06-11	1.330000	1.330000	1.330000	1.330000	-0.746%	100	-43.158%
2025-06-09	1.340000	1.340000	1.340000	1.340000	0.000%	200	-43.582%
2025-06-06	1.340000	1.340000	1.340000	1.340000	+2.290%	100	-43.582%
2025-06-05	1.330000	1.330000	1.310000	1.310000	+1.930%	200	-42.290%
2025-06-04	1.130000	1.285200	1.130000	1.285200	+11.757%	225	-41.176%
2025-06-03	1.220000	1.261600	1.150000	1.150000	-14.815%	1,392	-34.261%
2025-06-02	1.320000	1.350000	1.284800	1.350000	+2.273%	10,600	-44.000%
2025-05-30	1.330000	1.330000	1.320000	1.320000	-15.924%	200	-42.727%
2025-05-29	1.570000	1.570000	1.570000	1.570000	+30.529%	100	-51.847%
2025-05-28	1.320000	1.320000	1.150000	1.202800	-3.776%	10,891	-37.147%
2025-05-27	1.515200	1.515200	1.100000	1.250000	-16.107%	9,197	-39.520%
2025-05-23	1.490000	1.490000	1.490000	1.490000	+11.194%	150	-49.262%
2025-05-22	1.370000	1.370000	1.340000	1.340000	-2.899%	200	-43.582%
2025-05-21	1.590000	1.590000	1.380000	1.380000	0.000%	3,100	-45.217%
2025-05-20	1.185000	1.390000	1.185000	1.380000	+15.000%	3,525	-45.217%
2025-05-19	1.160000	1.200000	1.160000	1.200000	+15.385%	691	-37.000%
2025-05-14	1.040000	1.040000	1.040000	1.040000	-3.704%	200	-27.308%
2025-05-09	1.020000	1.100000	1.020000	1.080000	-0.917%	875	-30.000%
2025-05-08	1.020000	1.090000	1.020000	1.090000	+1.395%	1,100	-30.642%
2025-05-07	1.000000	1.075000	1.000000	1.075000	+8.861%	2,774	-29.674%
2025-05-06	1.000000	1.000000	0.987500	0.987500	+3.947%	7,220	-23.443%
2025-04-30	0.950000	0.950000	0.950000	0.950000	-4.981%	7,500	-20.421%
2025-04-29	0.980000	0.999800	0.965000	0.999800	-14.547%	7,000	-24.385%
2025-04-23	1.170000	1.170000	1.170000	1.170000	+14.706%	100	-35.385%
2025-04-22	1.055000	1.055000	0.950000	1.020000	+3.976%	1,135	-25.882%
2025-04-21	0.981000	0.981000	0.981000	0.981000	-0.229%	4,400	-22.936%
2025-04-17	0.933000	1.080000	0.933000	0.983250	-1.675%	6,200	-23.112%
2025-04-16	1.000000	1.090000	0.930000	1.000000	+5.263%	18,400	-24.400%
2025-04-15	1.060000	1.200000	0.942500	0.950000	-8.654%	29,823	-20.421%
2025-04-14	0.917000	1.045000	0.917000	1.040000	+15.556%	10,252	-27.308%
2025-04-11	0.920000	0.920000	0.900000	0.900000	-2.174%	2,400	-16.000%
2025-04-10	0.914000	0.920000	0.910000	0.920000	0.000%	700	-17.826%
2025-04-09	0.914000	0.920000	0.910000	0.920000	0.000%	51,513	-17.826%
2025-04-03	0.920000	0.920000	0.920000	0.920000	+1.099%	415	-17.826%
2025-04-02	0.910000	0.918000	0.910000	0.910000	-0.546%	7,800	-16.923%
2025-04-01	0.918000	0.920000	0.915000	0.915000	-0.543%	6,000	-17.377%
2025-03-31	0.910000	0.920000	0.910000	0.920000	+1.099%	12,100	-17.826%
2025-03-28	0.905000	0.910000	0.905000	0.910000	-1.087%	12,715	-16.923%
2025-03-26	0.900000	0.920000	0.900000	0.920000	0.000%	14,800	-17.826%
2025-03-25	0.920000	0.920000	0.920000	0.920000	+1.883%	1,648	-17.826%
2025-03-24	0.903000	0.903000	0.903000	0.903000	-1.848%	500	-16.279%
2025-03-21	0.920000	0.920000	0.920000	0.920000	+2.222%	100	-17.826%
2025-03-19	0.750000	0.900000	0.750000	0.900000	-1.099%	475	-16.000%
2025-03-18	0.910000	0.910000	0.910000	0.910000	+2.244%	100	-16.923%
2025-03-17	0.890025	0.890025	0.890025	0.890025	+1.427%	2,000	-15.059%
2025-03-14	0.920000	0.920000	0.877500	0.877500	-12.250%	4,520	-13.846%
2025-03-12	0.774000	1.000000	0.774000	1.000000	+29.182%	200	-24.400%
2025-03-11	0.827900	1.000000	0.774100	0.774100	-21.164%	2,250	-2.338%
2025-03-07	0.912800	1.000000	0.912800	0.981916	+6.730%	2,300	-23.008%
2025-03-06	0.920000	0.990000	0.897880	0.920000	-8.000%	7,490	-17.826%
2025-03-05	1.030000	1.030000	0.980000	1.000000	0.000%	4,988	-24.400%
2025-03-04	1.000000	1.000000	1.000000	1.000000	+1.740%	2,200	-24.400%
2025-03-03	1.130000	1.130000	0.982900	0.982900	-6.390%	4,662	-23.085%
2025-02-28	1.050000	1.050000	1.000000	1.050000	-7.080%	5,180	-28.000%
2025-02-27	1.050000	1.150000	1.040000	1.130000	+4.630%	1,889	-33.097%
2025-02-25	1.076400	1.080000	1.070000	1.080000	0.000%	855	-30.000%
2025-02-21	1.080000	1.080000	1.080000	1.080000	0.000%	100	-30.000%
2025-02-19	1.043000	1.080000	1.043000	1.080000	-0.917%	1,100	-30.000%
2025-02-18	1.030000	1.090000	1.030000	1.090000	-3.540%	605	-30.642%
2025-02-12	1.120000	1.130000	1.090000	1.130000	+7.109%	300	-33.097%
2025-02-11	1.055000	1.055000	1.055000	1.055000	-5.593%	1,100	-28.341%
2025-02-10	1.060000	1.150000	1.000000	1.117500	-2.826%	700	-32.349%
2025-02-07	1.046400	1.150000	1.046400	1.150000	+9.524%	4,320	-34.261%
2025-02-06	1.050000	1.050000	1.050000	1.050000	+5.000%	1,500	-28.000%
2025-02-05	1.037500	1.037500	1.000000	1.000000	-3.614%	605	-24.400%
2025-02-03	1.037500	1.037500	1.037500	1.037500	-3.935%	1,000	-27.133%
2025-01-31	1.080000	1.080000	1.080000	1.080000	-1.818%	100	-30.000%
2025-01-30	1.050000	1.100000	1.037500	1.100000	-6.780%	2,700	-31.273%
2025-01-29	1.050000	1.180000	1.000000	1.180000	+12.381%	1,601	-35.932%
2025-01-27	1.000000	1.050000	1.000000	1.050000	-3.670%	2,600	-28.000%
2025-01-23	1.000000	1.100000	1.000000	1.090000	-5.217%	3,578	-30.642%
2025-01-17	1.150000	1.150000	1.150000	1.150000	-3.361%	100	-34.261%
2025-01-14	1.045050	1.190000	0.950100	1.190000	+19.000%	700	-36.471%
2025-01-13	1.000000	1.150000	0.950100	1.000000	0.000%	3,145	-24.400%
2025-01-10	0.960000	1.000000	0.950000	1.000000	+6.667%	5,000	-24.400%
2025-01-08	0.937500	0.937500	0.937500	0.937500	-8.981%	100	-19.360%
2025-01-06	0.900000	1.030000	0.900000	1.030000	+21.176%	1,100	-26.602%
2025-01-03	0.825700	0.850000	0.825700	0.850000	-15.000%	2,050	-11.059%
2024-12-20	0.875000	1.000000	0.875000	1.000000	+12.360%	200	-24.400%
2024-12-19	0.882700	0.890000	0.800000	0.890000	+1.668%	14,923	-15.056%
2024-12-17	0.890000	0.890000	0.875400	0.875400	-1.640%	1,342	-13.639%
2024-12-12	1.000000	1.000000	0.875400	0.890000	-10.101%	8,799	-15.056%
2024-12-11	0.990000	0.990000	0.990000	0.990000	-1.000%	1,000	-23.636%
2024-12-10	0.995000	1.000000	0.995000	1.000000	+1.010%	1,400	-24.400%
2024-12-09	0.992125	0.992125	0.989500	0.990000	+0.051%	1,700	-23.636%
2024-12-06	1.000000	1.000000	0.989500	0.989500	-0.127%	1,200	-23.598%
2024-12-05	0.992125	0.992125	0.990760	0.990760	-0.924%	303	-23.695%
2024-12-04	0.989500	1.000000	0.989500	1.000000	+1.061%	300	-24.400%
2024-12-03	0.989500	0.989500	0.989500	0.989500	-1.050%	300	-23.598%
2024-12-02	0.994750	1.000000	0.994750	1.000000	+0.263%	900	-24.400%
2024-11-29	0.996325	0.997375	0.996325	0.997375	-0.262%	1,000	-24.201%
2024-11-26	1.000000	1.050000	1.000000	1.000000	0.000%	2,100	-24.400%
2024-11-25	1.000000	1.000000	1.000000	1.000000	-1.235%	1,000	-24.400%
2024-11-22	1.012500	1.012500	1.012500	1.012500	0.000%	1,000	-25.333%
2024-11-21	1.050000	1.050000	0.989500	1.012500	+1.250%	1,638	-25.333%
2024-11-20	1.100000	1.100000	1.000000	1.000000	-13.793%	2,300	-24.400%
2024-11-19	1.090000	1.160000	1.090000	1.160000	+6.422%	6,000	-34.828%
2024-11-18	1.190000	1.510000	0.993500	1.090000	+9.000%	17,753	-30.642%
2024-11-15	0.850000	1.000000	0.850000	1.000000	+17.647%	400	-24.400%
2024-11-13	0.820000	1.090000	0.810000	0.850000	+4.938%	13,984	-11.059%
2024-11-12	0.859900	0.977600	0.810000	0.810000	-1.220%	6,500	-6.667%
2024-11-11	0.817475	0.857425	0.817475	0.820000	-6.818%	2,040	-7.805%
2024-11-08	0.880000	0.880000	0.880000	0.880000	-2.222%	1,000	-14.091%
2024-11-06	0.958200	0.958200	0.875025	0.900000	0.000%	2,940	-16.000%
2024-11-05	0.844400	0.900000	0.800000	0.900000	-7.938%	6,000	-16.000%
2024-11-04	0.850000	0.977600	0.840000	0.977600	+8.622%	1,900	-22.668%
2024-10-31	0.850000	0.900000	0.850000	0.900000	-9.091%	201	-16.000%
2024-10-30	0.924000	0.990000	0.800000	0.990000	-1.000%	10,358	-23.636%
2024-10-29	0.830000	1.010000	0.825000	1.000000	+25.000%	20,980	-24.400%
2024-10-28	0.900000	0.960000	0.800000	0.800000	-10.864%	11,500	-5.500%
2024-10-25	0.897500	0.897500	0.897500	0.897500	-5.137%	190	-15.766%
2024-10-24	0.900000	0.946100	0.830000	0.946100	+5.122%	13,750	-20.093%
2024-10-23	0.929900	0.971000	0.810000	0.900000	-3.215%	38,885	-16.000%
2024-10-22	0.929900	0.929900	0.929900	0.929900	-1.337%	100	-18.701%
2024-10-21	0.942500	0.942500	0.942500	0.942500	+17.813%	100	-19.788%
2024-10-18	0.850000	0.850000	0.800000	0.800000	+6.667%	5,000	-5.500%
2024-10-17	0.855000	0.960000	0.712450	0.750000	-7.975%	3,544	+0.800%
2024-10-16	0.900000	0.900000	0.734950	0.815000	-15.544%	10,425	-7.239%
2024-10-15	0.965000	0.965000	0.965000	0.965000	+20.625%	100	-21.658%
2024-10-14	0.946250	0.995000	0.800000	0.800000	-11.111%	1,200	-5.500%
2024-10-11	0.750000	0.900000	0.750000	0.900000	-10.000%	1,221	-16.000%
2024-10-08	1.000000	1.000000	1.000000	1.000000	-3.846%	245	-24.400%
2024-10-04	1.040000	1.040000	1.040000	1.040000	-4.587%	1,715	-27.308%

.dark-mode .JWmHYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JWmHYQ{ color: #333333; background-color: white; border: 2px solid #333333; }DYNRDYNARESOURCE INCstock OTC

DYNR
DYNARESOURCE INC
stock OTC