Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.150	3.160	3.110	3.150	2.875	35,700
2023-09-08	3.160	3.180	3.120	3.150	2.875	42,500
2023-09-07	3.160	3.210	3.100	3.100	2.829	11,700
2023-09-06	3.140	3.190	3.140	3.180	2.893	3,000
2023-09-05	3.150	3.200	3.150	3.150	2.866	18,400
2023-09-01	3.190	3.190	3.170	3.170	2.884	4,800
2023-08-31	3.210	3.210	3.180	3.190	2.902	4,700
2023-08-30	3.210	3.230	3.200	3.200	2.911	29,400
2023-08-29	3.130	3.230	3.120	3.210	2.920	62,100
2023-08-28	3.090	3.170	3.090	3.150	2.866	34,800
2023-08-25	3.150	3.150	3.120	3.140	2.856	18,500
2023-08-24	3.130	3.160	3.100	3.160	2.875	49,300
2023-08-23	3.130	3.130	3.100	3.100	2.820	54,200
2023-08-22	3.090	3.140	3.040	3.130	2.847	66,700
2023-08-21	3.060	3.100	3.060	3.090	2.811	12,500
2023-08-18	3.070	3.100	3.050	3.100	2.820	14,200
2023-08-17	3.050	3.090	3.050	3.090	2.811	14,500
2023-08-16	3.030	3.080	3.000	3.040	2.765	35,400
2023-08-15	3.020	3.050	3.000	3.000	2.729	38,100
2023-08-14	3.010	3.040	3.010	3.020	2.747	26,500
2023-08-11	3.040	3.040	3.010	3.010	2.738	6,800
2023-08-10	3.010	3.080	3.000	3.050	2.775	33,700
2023-08-09	3.050	3.050	3.000	3.000	2.729	18,800
2023-08-08	3.040	3.040	3.020	3.020	2.738	8,900
2023-08-04	3.050	3.060	3.010	3.010	2.729	10,000
2023-08-03	3.030	3.030	3.010	3.020	2.738	5,500
2023-08-02	3.060	3.060	3.010	3.040	2.756	9,700
2023-08-01	3.040	3.060	3.010	3.020	2.738	11,400
2023-07-31	3.050	3.070	3.020	3.040	2.756	8,400
2023-07-28	3.050	3.050	3.030	3.050	2.765	3,500
2023-07-27	3.080	3.080	3.020	3.020	2.738	6,100
2023-07-26	3.020	3.080	3.020	3.080	2.793	14,100
2023-07-25	3.050	3.050	3.010	3.050	2.765	6,900
2023-07-24	3.060	3.060	3.040	3.050	2.765	5,600
2023-07-21	3.080	3.100	3.050	3.050	2.765	8,400
2023-07-20	3.080	3.100	3.040	3.050	2.765	26,400
2023-07-19	3.060	3.090	3.030	3.080	2.793	28,000
2023-07-18	3.030	3.060	3.010	3.010	2.729	12,300
2023-07-17	3.010	3.040	2.960	2.990	2.711	17,600
2023-07-14	3.030	3.070	3.030	3.030	2.747	10,400
2023-07-13	3.070	3.080	3.040	3.070	2.784	10,700
2023-07-12	2.970	3.080	2.970	3.070	2.784	17,100
2023-07-11	3.040	3.050	2.970	3.050	2.765	23,900
2023-07-10	3.060	3.060	3.010	3.040	2.756	19,400
2023-07-07	3.070	3.070	3.010	3.070	2.774	9,000
2023-07-06	3.040	3.080	3.030	3.080	2.783	9,300
2023-07-05	3.080	3.090	3.050	3.090	2.793	14,400
2023-07-04	3.060	3.100	3.060	3.100	2.802	32,300
2023-06-30	3.030	3.060	3.010	3.060	2.765	10,200
2023-06-29	2.990	3.000	2.950	3.000	2.711	6,500
2023-06-28	2.970	3.000	2.920	3.000	2.711	14,200
2023-06-27	3.010	3.010	2.970	3.000	2.711	9,300
2023-06-26	3.040	3.050	3.020	3.050	2.756	6,100
2023-06-23	2.930	3.050	2.930	3.050	2.756	15,200
2023-06-22	2.980	3.050	2.920	3.050	2.756	44,100
2023-06-21	2.910	3.000	2.880	3.000	2.711	15,500
2023-06-20	2.940	2.940	2.900	2.900	2.621	13,300
2023-06-19	3.000	3.000	2.930	2.930	2.648	40,000
2023-06-16	2.980	2.990	2.970	2.970	2.684	2,400
2023-06-15	2.980	2.980	2.960	2.970	2.684	17,100

← NewerPage 14 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.