Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.180 | 5.250 | 5.150 | 5.240 | 4.923 | 25,300 |
| 2024-08-22 | 5.200 | 5.220 | 5.120 | 5.160 | 4.848 | 15,500 |
| 2024-08-21 | 5.170 | 5.270 | 5.140 | 5.210 | 4.895 | 35,900 |
| 2024-08-20 | 5.310 | 5.310 | 5.170 | 5.180 | 4.866 | 27,000 |
| 2024-08-19 | 5.330 | 5.400 | 5.270 | 5.280 | 4.960 | 33,700 |
| 2024-08-16 | 5.320 | 5.370 | 5.150 | 5.330 | 5.007 | 40,400 |
| 2024-08-15 | 5.040 | 5.300 | 5.040 | 5.250 | 4.932 | 60,300 |
| 2024-08-14 | 5.030 | 5.110 | 5.000 | 5.080 | 4.773 | 25,800 |
| 2024-08-13 | 5.160 | 5.180 | 5.040 | 5.080 | 4.773 | 16,400 |
| 2024-08-12 | 5.090 | 5.230 | 4.950 | 5.130 | 4.820 | 25,500 |
| 2024-08-09 | 4.950 | 5.120 | 4.900 | 5.100 | 4.791 | 21,500 |
| 2024-08-08 | 4.870 | 5.150 | 4.840 | 5.040 | 4.724 | 41,700 |
| 2024-08-07 | 5.060 | 5.060 | 4.820 | 4.880 | 4.574 | 34,200 |
| 2024-08-06 | 4.920 | 5.070 | 4.750 | 5.070 | 4.752 | 89,100 |
| 2024-08-02 | 5.200 | 5.200 | 4.950 | 5.120 | 4.799 | 69,800 |
| 2024-08-01 | 5.290 | 5.290 | 5.120 | 5.160 | 4.836 | 28,700 |
| 2024-07-31 | 5.240 | 5.310 | 5.160 | 5.270 | 4.939 | 34,700 |
| 2024-07-30 | 5.170 | 5.190 | 5.100 | 5.180 | 4.855 | 27,600 |
| 2024-07-29 | 5.060 | 5.240 | 5.060 | 5.170 | 4.846 | 31,700 |
| 2024-07-26 | 5.160 | 5.250 | 5.100 | 5.160 | 4.836 | 32,800 |
| 2024-07-25 | 5.130 | 5.230 | 5.020 | 5.230 | 4.902 | 40,800 |
| 2024-07-24 | 5.250 | 5.300 | 5.120 | 5.160 | 4.836 | 22,200 |
| 2024-07-23 | 5.390 | 5.390 | 5.240 | 5.250 | 4.921 | 34,600 |
| 2024-07-22 | 5.100 | 5.400 | 5.100 | 5.400 | 5.061 | 41,400 |
| 2024-07-19 | 5.350 | 5.360 | 5.090 | 5.110 | 4.789 | 48,600 |
| 2024-07-18 | 5.520 | 5.520 | 5.360 | 5.380 | 5.042 | 21,100 |
| 2024-07-17 | 5.670 | 5.750 | 5.460 | 5.480 | 5.136 | 38,300 |
| 2024-07-16 | 5.680 | 5.700 | 5.640 | 5.670 | 5.314 | 40,900 |
| 2024-07-15 | 5.530 | 5.680 | 5.520 | 5.630 | 5.277 | 32,400 |
| 2024-07-12 | 5.520 | 5.540 | 5.490 | 5.530 | 5.183 | 51,500 |
| 2024-07-11 | 5.490 | 5.500 | 5.450 | 5.500 | 5.155 | 55,400 |
| 2024-07-10 | 5.480 | 5.500 | 5.450 | 5.490 | 5.145 | 17,800 |
| 2024-07-09 | 5.420 | 5.490 | 5.390 | 5.470 | 5.115 | 44,400 |
| 2024-07-08 | 5.400 | 5.430 | 5.350 | 5.350 | 5.003 | 17,700 |
| 2024-07-05 | 5.410 | 5.450 | 5.360 | 5.450 | 5.097 | 19,200 |
| 2024-07-04 | 5.240 | 5.440 | 5.240 | 5.440 | 5.087 | 16,500 |
| 2024-07-03 | 5.200 | 5.360 | 5.200 | 5.340 | 4.994 | 26,500 |
| 2024-07-02 | 5.250 | 5.250 | 5.170 | 5.250 | 4.910 | 37,800 |
| 2024-06-28 | 5.290 | 5.290 | 5.160 | 5.250 | 4.910 | 21,900 |
| 2024-06-27 | 5.300 | 5.300 | 5.200 | 5.300 | 4.956 | 16,100 |
| 2024-06-26 | 5.250 | 5.310 | 5.230 | 5.300 | 4.956 | 18,500 |
| 2024-06-25 | 5.330 | 5.360 | 5.250 | 5.300 | 4.956 | 24,800 |
| 2024-06-24 | 4.870 | 5.290 | 4.870 | 5.220 | 4.882 | 39,400 |
| 2024-06-21 | 5.330 | 5.330 | 4.960 | 5.010 | 4.685 | 51,900 |
| 2024-06-20 | 5.350 | 5.390 | 5.330 | 5.330 | 4.985 | 33,800 |
| 2024-06-19 | 5.460 | 5.460 | 5.310 | 5.350 | 5.003 | 33,100 |
| 2024-06-18 | 5.460 | 5.500 | 5.400 | 5.430 | 5.078 | 49,700 |
| 2024-06-17 | 5.410 | 5.460 | 5.400 | 5.430 | 5.078 | 26,700 |
| 2024-06-14 | 5.420 | 5.440 | 5.400 | 5.410 | 5.059 | 24,900 |
| 2024-06-13 | 5.460 | 5.470 | 5.400 | 5.420 | 5.069 | 89,400 |
| 2024-06-12 | 5.500 | 5.500 | 5.430 | 5.490 | 5.134 | 10,800 |
| 2024-06-11 | 5.460 | 5.490 | 5.400 | 5.450 | 5.097 | 18,400 |
| 2024-06-10 | 5.420 | 5.560 | 5.420 | 5.540 | 5.181 | 38,800 |
| 2024-06-07 | 5.470 | 5.470 | 5.360 | 5.400 | 5.050 | 30,200 |
| 2024-06-06 | 5.280 | 5.530 | 5.250 | 5.530 | 5.160 | 40,600 |
| 2024-06-05 | 5.300 | 5.320 | 5.250 | 5.250 | 4.899 | 7,600 |
| 2024-06-04 | 5.350 | 5.390 | 5.200 | 5.340 | 4.983 | 38,300 |
| 2024-06-03 | 5.370 | 5.370 | 5.260 | 5.260 | 4.908 | 28,700 |
| 2024-05-31 | 5.390 | 5.470 | 5.300 | 5.340 | 4.983 | 71,000 |
| 2024-05-30 | 5.600 | 5.600 | 5.400 | 5.430 | 5.067 | 43,900 |
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.