Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.050 | 4.080 | 4.030 | 4.040 | 3.742 | 59,000 |
| 2024-03-01 | 4.040 | 4.050 | 4.020 | 4.030 | 3.732 | 32,000 |
| 2024-02-29 | 4.040 | 4.040 | 4.000 | 4.030 | 3.732 | 28,400 |
| 2024-02-28 | 4.050 | 4.050 | 3.990 | 4.010 | 3.714 | 16,800 |
| 2024-02-27 | 4.010 | 4.020 | 3.990 | 4.010 | 3.714 | 10,900 |
| 2024-02-26 | 4.050 | 4.050 | 4.000 | 4.030 | 3.732 | 21,700 |
| 2024-02-23 | 4.040 | 4.040 | 3.970 | 4.020 | 3.723 | 83,500 |
| 2024-02-22 | 4.000 | 4.020 | 3.990 | 4.020 | 3.723 | 21,300 |
| 2024-02-21 | 3.980 | 3.990 | 3.970 | 3.970 | 3.677 | 17,000 |
| 2024-02-20 | 4.040 | 4.040 | 3.980 | 3.980 | 3.686 | 13,800 |
| 2024-02-16 | 4.000 | 4.040 | 3.990 | 4.030 | 3.732 | 27,700 |
| 2024-02-15 | 4.000 | 4.030 | 4.000 | 4.030 | 3.732 | 24,800 |
| 2024-02-14 | 4.000 | 4.000 | 3.970 | 4.000 | 3.705 | 98,500 |
| 2024-02-13 | 3.930 | 4.020 | 3.930 | 3.980 | 3.686 | 72,600 |
| 2024-02-12 | 4.000 | 4.020 | 3.920 | 3.930 | 3.640 | 97,000 |
| 2024-02-09 | 4.020 | 4.020 | 3.970 | 3.990 | 3.695 | 10,100 |
| 2024-02-08 | 4.020 | 4.020 | 3.960 | 3.990 | 3.695 | 885,400 |
| 2024-02-07 | 4.080 | 4.080 | 4.000 | 4.010 | 3.714 | 32,300 |
| 2024-02-06 | 4.080 | 4.080 | 3.990 | 4.040 | 3.730 | 49,600 |
| 2024-02-05 | 4.050 | 4.080 | 4.020 | 4.080 | 3.767 | 153,700 |
| 2024-02-02 | 3.990 | 4.080 | 3.980 | 4.030 | 3.721 | 61,700 |
| 2024-02-01 | 4.040 | 4.050 | 4.000 | 4.030 | 3.721 | 29,000 |
| 2024-01-31 | 4.000 | 4.070 | 4.000 | 4.020 | 3.712 | 43,400 |
| 2024-01-30 | 3.980 | 4.000 | 3.900 | 4.000 | 3.694 | 57,300 |
| 2024-01-29 | 4.080 | 4.080 | 3.940 | 3.970 | 3.666 | 131,900 |
| 2024-01-26 | 3.940 | 4.060 | 3.910 | 4.020 | 3.712 | 50,000 |
| 2024-01-25 | 3.910 | 3.980 | 3.900 | 3.940 | 3.638 | 13,400 |
| 2024-01-24 | 4.020 | 4.020 | 3.880 | 3.920 | 3.620 | 32,100 |
| 2024-01-23 | 3.870 | 4.000 | 3.870 | 4.000 | 3.694 | 74,000 |
| 2024-01-22 | 3.980 | 3.990 | 3.860 | 3.880 | 3.583 | 27,500 |
| 2024-01-19 | 3.990 | 3.990 | 3.910 | 3.960 | 3.657 | 19,300 |
| 2024-01-18 | 4.010 | 4.010 | 3.920 | 3.980 | 3.675 | 9,100 |
| 2024-01-17 | 4.010 | 4.010 | 3.940 | 4.000 | 3.694 | 16,100 |
| 2024-01-16 | 3.990 | 4.000 | 3.950 | 4.000 | 3.694 | 10,300 |
| 2024-01-15 | 4.010 | 4.070 | 3.970 | 3.990 | 3.684 | 11,200 |
| 2024-01-12 | 4.080 | 4.080 | 4.010 | 4.010 | 3.703 | 5,500 |
| 2024-01-11 | 3.990 | 4.130 | 3.990 | 4.070 | 3.758 | 19,000 |
| 2024-01-10 | 4.080 | 4.080 | 4.030 | 4.080 | 3.767 | 14,000 |
| 2024-01-09 | 4.000 | 4.120 | 4.000 | 4.080 | 3.767 | 13,800 |
| 2024-01-08 | 4.000 | 4.100 | 3.950 | 4.020 | 3.712 | 23,000 |
| 2024-01-05 | 4.050 | 4.080 | 3.900 | 4.010 | 3.692 | 41,900 |
| 2024-01-04 | 4.000 | 4.040 | 3.980 | 4.040 | 3.719 | 31,200 |
| 2024-01-03 | 4.060 | 4.060 | 3.980 | 3.980 | 3.664 | 48,800 |
| 2024-01-02 | 4.000 | 4.180 | 4.000 | 4.100 | 3.775 | 110,100 |
| 2023-12-29 | 3.950 | 4.000 | 3.900 | 4.000 | 3.682 | 74,400 |
| 2023-12-28 | 3.840 | 3.940 | 3.840 | 3.940 | 3.627 | 46,500 |
| 2023-12-27 | 3.840 | 3.850 | 3.770 | 3.840 | 3.535 | 29,600 |
| 2023-12-22 | 3.720 | 3.790 | 3.660 | 3.790 | 3.489 | 96,900 |
| 2023-12-21 | 3.900 | 3.900 | 3.660 | 3.660 | 3.369 | 80,000 |
| 2023-12-20 | 3.920 | 3.920 | 3.850 | 3.900 | 3.590 | 21,200 |
| 2023-12-19 | 3.940 | 3.940 | 3.860 | 3.910 | 3.600 | 18,400 |
| 2023-12-18 | 3.880 | 3.930 | 3.860 | 3.930 | 3.618 | 28,100 |
| 2023-12-15 | 3.920 | 3.940 | 3.800 | 3.910 | 3.600 | 46,000 |
| 2023-12-14 | 3.990 | 3.990 | 3.890 | 3.920 | 3.609 | 23,500 |
| 2023-12-13 | 3.880 | 3.980 | 3.880 | 3.950 | 3.636 | 15,800 |
| 2023-12-12 | 3.910 | 3.980 | 3.830 | 3.960 | 3.646 | 48,600 |
| 2023-12-11 | 3.850 | 3.900 | 3.740 | 3.900 | 3.590 | 30,700 |
| 2023-12-08 | 3.860 | 3.900 | 3.850 | 3.850 | 3.544 | 22,300 |
| 2023-12-07 | 3.830 | 3.910 | 3.830 | 3.900 | 3.590 | 17,400 |
| 2023-12-06 | 3.980 | 3.990 | 3.830 | 3.840 | 3.526 | 28,900 |
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.