Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.180 | 5.230 | 5.120 | 5.180 | 5.180 | 62,042 |
| 2026-10-16 | 5.100 | 5.190 | 5.070 | 5.140 | 5.140 | 68,455 |
| 2026-10-15 | 5.060 | 5.120 | 5.050 | 5.090 | 5.090 | 60,000 |
| 2026-10-14 | 5.100 | 5.110 | 4.950 | 5.040 | 5.040 | 166,200 |
| 2026-10-13 | 5.120 | 5.180 | 5.080 | 5.120 | 5.120 | 66,700 |
| 2026-10-09 | 5.110 | 5.160 | 5.040 | 5.080 | 5.080 | 58,300 |
| 2026-10-08 | 5.060 | 5.130 | 5.060 | 5.090 | 5.077 | 69,800 |
| 2026-10-07 | 5.100 | 5.110 | 5.050 | 5.070 | 5.057 | 58,200 |
| 2026-10-06 | 5.080 | 5.160 | 5.040 | 5.150 | 5.137 | 30,300 |
| 2026-10-05 | 5.030 | 5.190 | 4.920 | 5.060 | 5.047 | 146,400 |
| 2026-10-02 | 5.080 | 5.140 | 5.020 | 5.030 | 5.017 | 45,100 |
| 2026-10-01 | 5.040 | 5.090 | 4.970 | 5.080 | 5.067 | 49,500 |
| 2026-09-30 | 5.160 | 5.170 | 5.000 | 5.020 | 5.007 | 121,300 |
| 2026-09-29 | 5.160 | 5.170 | 5.060 | 5.150 | 5.137 | 73,700 |
| 2026-09-28 | 5.260 | 5.260 | 5.140 | 5.170 | 5.157 | 79,300 |
| 2026-09-25 | 5.280 | 5.280 | 5.200 | 5.260 | 5.247 | 37,600 |
| 2026-09-24 | 5.350 | 5.350 | 5.240 | 5.320 | 5.306 | 25,300 |
| 2026-09-23 | 5.490 | 5.490 | 5.280 | 5.320 | 5.306 | 56,500 |
| 2026-09-22 | 5.330 | 5.480 | 5.300 | 5.480 | 5.466 | 90,600 |
| 2026-09-21 | 5.500 | 5.500 | 5.320 | 5.340 | 5.326 | 15,400 |
| 2026-09-18 | 5.420 | 5.420 | 5.340 | 5.370 | 5.356 | 56,800 |
| 2026-09-17 | 5.390 | 5.470 | 5.380 | 5.380 | 5.366 | 39,700 |
| 2026-09-16 | 5.520 | 5.520 | 5.270 | 5.340 | 5.326 | 69,600 |
| 2026-09-15 | 5.660 | 5.670 | 5.400 | 5.460 | 5.446 | 158,000 |
| 2026-09-14 | 5.670 | 5.700 | 5.610 | 5.670 | 5.656 | 49,300 |
| 2026-09-11 | 5.730 | 5.780 | 5.700 | 5.710 | 5.695 | 23,900 |
| 2026-09-10 | 5.770 | 5.770 | 5.650 | 5.650 | 5.636 | 47,000 |
| 2026-09-09 | 5.850 | 5.850 | 5.740 | 5.800 | 5.785 | 68,500 |
| 2026-09-08 | 5.750 | 5.810 | 5.680 | 5.770 | 5.742 | 64,100 |
| 2026-09-04 | 5.810 | 5.850 | 5.740 | 5.780 | 5.752 | 33,400 |
| 2026-09-03 | 5.790 | 5.820 | 5.760 | 5.790 | 5.762 | 31,700 |
| 2026-09-02 | 5.650 | 5.870 | 5.610 | 5.700 | 5.673 | 74,300 |
| 2026-09-01 | 5.610 | 5.640 | 5.550 | 5.620 | 5.593 | 184,200 |
| 2026-08-31 | 5.850 | 5.850 | 5.620 | 5.640 | 5.613 | 145,700 |
| 2026-08-28 | 5.990 | 6.000 | 5.850 | 5.870 | 5.842 | 81,700 |
| 2026-08-27 | 6.020 | 6.050 | 5.980 | 5.980 | 5.951 | 47,000 |
| 2026-08-26 | 6.040 | 6.060 | 5.970 | 6.010 | 5.981 | 32,800 |
| 2026-08-25 | 6.120 | 6.120 | 6.040 | 6.060 | 6.031 | 42,100 |
| 2026-08-24 | 6.140 | 6.170 | 6.030 | 6.110 | 6.081 | 57,500 |
| 2026-08-21 | 5.970 | 6.160 | 5.970 | 6.110 | 6.081 | 154,300 |
| 2026-08-20 | 5.860 | 5.860 | 5.750 | 5.850 | 5.822 | 109,800 |
| 2026-08-19 | 5.830 | 6.120 | 5.810 | 5.810 | 5.782 | 159,400 |
| 2026-08-18 | 5.880 | 5.900 | 5.780 | 5.800 | 5.772 | 178,900 |
| 2026-08-17 | 6.100 | 6.110 | 5.920 | 5.950 | 5.921 | 243,100 |
| 2026-08-14 | 6.500 | 6.500 | 5.530 | 6.000 | 5.971 | 1,049,500 |
| 2026-08-13 | 6.520 | 6.710 | 6.520 | 6.610 | 6.578 | 44,700 |
| 2026-08-12 | 6.740 | 6.740 | 6.540 | 6.610 | 6.578 | 40,900 |
| 2026-08-11 | 6.620 | 6.750 | 6.620 | 6.750 | 6.718 | 41,600 |
| 2026-08-10 | 6.680 | 6.720 | 6.550 | 6.590 | 6.558 | 40,000 |
| 2026-08-07 | 6.630 | 6.750 | 6.550 | 6.680 | 6.635 | 141,300 |
| 2026-08-06 | 6.320 | 6.540 | 6.300 | 6.540 | 6.496 | 61,400 |
| 2026-08-05 | 6.220 | 6.390 | 6.210 | 6.310 | 6.268 | 93,900 |
| 2026-08-04 | 6.180 | 6.310 | 6.180 | 6.200 | 6.158 | 56,200 |
| 2026-07-31 | 6.260 | 6.260 | 6.130 | 6.180 | 6.138 | 28,800 |
| 2026-07-30 | 6.190 | 6.290 | 6.170 | 6.260 | 6.218 | 32,600 |
| 2026-07-29 | 6.200 | 6.250 | 6.090 | 6.140 | 6.099 | 89,900 |
| 2026-07-28 | 6.110 | 6.290 | 6.100 | 6.140 | 6.099 | 40,200 |
| 2026-07-27 | 6.250 | 6.340 | 6.150 | 6.300 | 6.258 | 41,000 |
| 2026-07-24 | 6.250 | 6.310 | 6.220 | 6.250 | 6.208 | 26,000 |
| 2026-07-23 | 6.250 | 6.250 | 6.130 | 6.200 | 6.158 | 23,200 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0130 CAD |
| 2026-09-09 | 0.0130 CAD |
| 2026-08-10 | 0.0130 CAD |
| 2026-07-09 | 0.0130 CAD |
| 2026-06-09 | 0.0130 CAD |
| 2026-05-11 | 0.0130 CAD |
| 2026-04-09 | 0.0130 CAD |
| 2026-03-09 | 0.0130 CAD |
| 2026-02-09 | 0.0130 CAD |
| 2026-01-12 | 0.0130 CAD |
| 2025-12-09 | 0.0130 CAD |
| 2025-11-10 | 0.0130 CAD |
| 2025-10-09 | 0.0130 CAD |
| 2025-09-11 | 0.0130 CAD |
| 2025-08-11 | 0.0130 CAD |
| 2025-07-10 | 0.0130 CAD |
| 2025-06-11 | 0.0130 CAD |
| 2025-05-08 | 0.0130 CAD |
| 2025-04-10 | 0.0130 CAD |
| 2025-03-10 | 0.0130 CAD |
| 2025-02-10 | 0.0130 CAD |
| 2025-01-09 | 0.0130 CAD |
| 2024-12-11 | 0.0120 CAD |
| 2024-11-08 | 0.0120 CAD |
| 2024-10-10 | 0.0120 CAD |
| 2024-09-10 | 0.0120 CAD |
| 2024-08-09 | 0.0120 CAD |
| 2024-07-10 | 0.0120 CAD |
| 2024-06-07 | 0.0120 CAD |
| 2024-05-07 | 0.0120 CAD |
| 2024-04-09 | 0.0120 CAD |
| 2024-03-07 | 0.0120 CAD |
| 2024-02-07 | 0.0120 CAD |
| 2024-01-08 | 0.0120 CAD |
| 2023-12-07 | 0.0100 CAD |
| 2023-11-07 | 0.0100 CAD |
| 2023-10-10 | 0.0100 CAD |
| 2023-09-07 | 0.0100 CAD |
| 2023-08-09 | 0.0100 CAD |
| 2023-07-10 | 0.0100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.