Dynacor Gold Mines Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.980	3.990	3.930	3.980	3.655	65,200
2023-12-04	3.960	4.000	3.950	3.990	3.664	43,400
2023-12-01	3.910	3.970	3.910	3.970	3.645	29,700
2023-11-30	3.890	3.900	3.850	3.900	3.581	45,900
2023-11-29	3.850	3.950	3.820	3.890	3.572	77,300
2023-11-28	3.650	3.830	3.620	3.820	3.508	53,300
2023-11-27	3.510	3.650	3.510	3.650	3.352	42,200
2023-11-24	3.550	3.570	3.540	3.540	3.251	10,600
2023-11-23	3.600	3.600	3.550	3.580	3.287	27,900
2023-11-22	3.540	3.580	3.540	3.580	3.287	26,700
2023-11-21	3.480	3.550	3.480	3.550	3.260	35,300
2023-11-20	3.480	3.490	3.450	3.490	3.205	16,400
2023-11-17	3.400	3.490	3.400	3.450	3.168	42,300
2023-11-16	3.300	3.400	3.280	3.370	3.094	97,000
2023-11-15	3.300	3.300	3.270	3.300	3.030	12,900
2023-11-14	3.280	3.360	3.240	3.280	3.012	49,000
2023-11-13	3.300	3.340	3.250	3.340	3.067	12,900
2023-11-10	3.260	3.290	3.250	3.250	2.984	4,000
2023-11-09	3.270	3.300	3.250	3.250	2.984	18,900
2023-11-08	3.300	3.300	3.260	3.270	3.003	11,800
2023-11-07	3.350	3.350	3.290	3.290	3.021	13,000
2023-11-06	3.360	3.360	3.330	3.350	3.067	32,900
2023-11-03	3.320	3.320	3.290	3.320	3.039	8,800
2023-11-02	3.290	3.360	3.280	3.310	3.030	99,600
2023-11-01	3.310	3.310	3.200	3.290	3.012	360,700
2023-10-31	3.280	3.300	3.280	3.300	3.021	2,300
2023-10-30	3.330	3.360	3.290	3.320	3.039	29,700
2023-10-27	3.240	3.340	3.230	3.320	3.039	52,200
2023-10-26	3.230	3.250	3.230	3.240	2.966	3,700
2023-10-25	3.290	3.300	3.230	3.260	2.984	19,000
2023-10-24	3.280	3.280	3.250	3.280	3.003	42,300
2023-10-23	3.240	3.260	3.220	3.250	2.975	51,500
2023-10-20	3.220	3.250	3.200	3.200	2.930	36,100
2023-10-19	3.210	3.250	3.210	3.220	2.948	29,100
2023-10-18	3.180	3.250	3.170	3.190	2.920	30,100
2023-10-17	3.200	3.210	3.190	3.190	2.920	13,400
2023-10-16	3.200	3.200	3.150	3.200	2.930	20,300
2023-10-13	3.150	3.200	3.150	3.200	2.930	11,700
2023-10-12	3.200	3.200	3.190	3.200	2.930	7,800
2023-10-11	3.210	3.210	3.160	3.210	2.939	23,200
2023-10-10	3.140	3.210	3.140	3.210	2.939	28,400
2023-10-06	3.090	3.130	3.030	3.130	2.856	50,600
2023-10-05	3.050	3.100	3.050	3.100	2.829	8,500
2023-10-04	3.030	3.100	3.010	3.100	2.829	22,200
2023-10-03	3.100	3.100	3.040	3.100	2.829	28,300
2023-10-02	3.080	3.100	3.050	3.100	2.829	13,400
2023-09-29	3.090	3.090	3.050	3.090	2.820	20,600
2023-09-28	3.080	3.090	3.010	3.090	2.820	13,200
2023-09-27	3.030	3.100	3.020	3.100	2.829	17,200
2023-09-26	3.080	3.080	3.020	3.020	2.756	40,200
2023-09-25	3.090	3.090	3.050	3.080	2.811	8,300
2023-09-22	3.100	3.100	3.080	3.100	2.829	11,300
2023-09-21	3.090	3.100	3.040	3.100	2.829	22,800
2023-09-20	3.100	3.100	3.050	3.100	2.829	50,100
2023-09-19	3.120	3.120	3.080	3.100	2.829	8,700
2023-09-18	3.100	3.120	3.090	3.100	2.829	7,100
2023-09-15	3.100	3.140	3.100	3.140	2.865	2,800
2023-09-14	3.100	3.100	3.080	3.100	2.829	7,900
2023-09-13	3.140	3.140	3.050	3.050	2.783	32,600
2023-09-12	3.110	3.140	3.100	3.140	2.865	21,800

← NewerPage 13 of 21 · 1,259 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.