Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.500 | 5.630 | 5.490 | 5.600 | 5.226 | 41,900 |
| 2024-05-28 | 5.500 | 5.500 | 5.430 | 5.500 | 5.132 | 37,700 |
| 2024-05-27 | 5.460 | 5.500 | 5.400 | 5.500 | 5.132 | 29,400 |
| 2024-05-24 | 5.270 | 5.410 | 5.270 | 5.400 | 5.039 | 9,600 |
| 2024-05-23 | 5.480 | 5.480 | 5.270 | 5.270 | 4.918 | 26,700 |
| 2024-05-22 | 5.500 | 5.500 | 5.400 | 5.470 | 5.104 | 15,300 |
| 2024-05-21 | 5.490 | 5.500 | 5.280 | 5.500 | 5.132 | 46,700 |
| 2024-05-17 | 5.360 | 5.370 | 5.310 | 5.320 | 4.964 | 26,500 |
| 2024-05-16 | 5.480 | 5.480 | 5.320 | 5.360 | 5.002 | 15,500 |
| 2024-05-15 | 5.410 | 5.420 | 5.090 | 5.420 | 5.058 | 53,400 |
| 2024-05-14 | 5.470 | 5.500 | 5.420 | 5.420 | 5.058 | 16,800 |
| 2024-05-13 | 5.550 | 5.550 | 5.440 | 5.470 | 5.104 | 22,700 |
| 2024-05-10 | 5.600 | 5.610 | 5.550 | 5.580 | 5.207 | 17,100 |
| 2024-05-09 | 5.470 | 5.610 | 5.470 | 5.580 | 5.207 | 14,000 |
| 2024-05-08 | 5.690 | 5.690 | 5.450 | 5.490 | 5.123 | 42,600 |
| 2024-05-07 | 5.530 | 5.700 | 5.530 | 5.690 | 5.310 | 67,100 |
| 2024-05-06 | 5.340 | 5.590 | 5.330 | 5.530 | 5.149 | 54,100 |
| 2024-05-03 | 5.250 | 5.300 | 5.180 | 5.290 | 4.926 | 21,900 |
| 2024-05-02 | 5.290 | 5.290 | 5.200 | 5.240 | 4.879 | 31,800 |
| 2024-05-01 | 5.220 | 5.290 | 5.190 | 5.240 | 4.879 | 44,900 |
| 2024-04-30 | 5.230 | 5.280 | 5.220 | 5.220 | 4.860 | 16,500 |
| 2024-04-29 | 5.130 | 5.260 | 5.130 | 5.240 | 4.879 | 71,000 |
| 2024-04-26 | 5.100 | 5.180 | 5.100 | 5.150 | 4.795 | 23,200 |
| 2024-04-25 | 5.100 | 5.120 | 5.040 | 5.060 | 4.712 | 15,900 |
| 2024-04-24 | 5.100 | 5.150 | 5.090 | 5.090 | 4.739 | 14,500 |
| 2024-04-23 | 5.050 | 5.110 | 5.050 | 5.090 | 4.739 | 15,800 |
| 2024-04-22 | 5.120 | 5.140 | 5.060 | 5.110 | 4.758 | 37,800 |
| 2024-04-19 | 5.110 | 5.180 | 5.060 | 5.130 | 4.777 | 18,400 |
| 2024-04-18 | 5.100 | 5.190 | 5.090 | 5.090 | 4.739 | 29,700 |
| 2024-04-17 | 4.800 | 5.100 | 4.800 | 5.100 | 4.749 | 96,500 |
| 2024-04-16 | 4.800 | 4.800 | 4.630 | 4.800 | 4.469 | 147,000 |
| 2024-04-15 | 4.970 | 5.000 | 4.820 | 4.850 | 4.516 | 67,500 |
| 2024-04-12 | 5.050 | 5.120 | 4.950 | 4.970 | 4.628 | 211,900 |
| 2024-04-11 | 4.990 | 5.060 | 4.970 | 5.050 | 4.702 | 108,500 |
| 2024-04-10 | 5.040 | 5.050 | 4.920 | 4.990 | 4.646 | 88,200 |
| 2024-04-09 | 4.980 | 5.210 | 4.980 | 5.040 | 4.693 | 66,300 |
| 2024-04-08 | 4.900 | 5.010 | 4.890 | 4.980 | 4.626 | 112,600 |
| 2024-04-05 | 4.960 | 4.970 | 4.890 | 4.950 | 4.598 | 22,300 |
| 2024-04-04 | 5.000 | 5.050 | 4.930 | 4.970 | 4.617 | 94,400 |
| 2024-04-03 | 4.950 | 4.990 | 4.820 | 4.990 | 4.635 | 92,100 |
| 2024-04-02 | 4.760 | 5.030 | 4.760 | 4.760 | 4.422 | 145,100 |
| 2024-04-01 | 4.630 | 4.750 | 4.630 | 4.740 | 4.403 | 58,300 |
| 2024-03-28 | 4.510 | 4.660 | 4.460 | 4.620 | 4.291 | 82,200 |
| 2024-03-27 | 4.240 | 4.480 | 4.140 | 4.450 | 4.134 | 135,600 |
| 2024-03-26 | 4.050 | 4.120 | 4.050 | 4.110 | 3.818 | 37,000 |
| 2024-03-25 | 4.040 | 4.050 | 4.020 | 4.040 | 3.753 | 70,800 |
| 2024-03-22 | 4.080 | 4.080 | 4.000 | 4.010 | 3.725 | 36,800 |
| 2024-03-21 | 4.080 | 4.080 | 4.020 | 4.020 | 3.734 | 16,900 |
| 2024-03-20 | 4.030 | 4.050 | 4.010 | 4.020 | 3.734 | 43,300 |
| 2024-03-19 | 4.040 | 4.040 | 4.010 | 4.020 | 3.734 | 4,500 |
| 2024-03-18 | 4.050 | 4.100 | 4.040 | 4.040 | 3.753 | 17,600 |
| 2024-03-15 | 4.070 | 4.070 | 4.040 | 4.040 | 3.753 | 8,800 |
| 2024-03-14 | 4.070 | 4.070 | 4.020 | 4.040 | 3.753 | 9,300 |
| 2024-03-13 | 4.080 | 4.080 | 4.050 | 4.070 | 3.781 | 9,900 |
| 2024-03-12 | 4.080 | 4.100 | 4.080 | 4.080 | 3.790 | 5,900 |
| 2024-03-11 | 4.130 | 4.130 | 4.100 | 4.110 | 3.818 | 19,000 |
| 2024-03-08 | 4.100 | 4.120 | 4.070 | 4.120 | 3.827 | 29,200 |
| 2024-03-07 | 4.040 | 4.100 | 4.040 | 4.100 | 3.808 | 28,000 |
| 2024-03-06 | 4.070 | 4.090 | 4.030 | 4.050 | 3.751 | 37,400 |
| 2024-03-05 | 4.070 | 4.070 | 4.030 | 4.050 | 3.751 | 10,600 |
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.