Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.980	3.000	2.980	2.980	2.693	5,000
2023-06-13	2.990	2.990	2.970	2.970	2.684	4,500
2023-06-12	2.970	2.970	2.960	2.960	2.675	400
2023-06-09	2.950	2.980	2.950	2.980	2.693	68,100
2023-06-08	2.960	2.960	2.930	2.930	2.648	16,300
2023-06-07	2.970	2.970	2.950	2.950	2.666	7,400
2023-06-06	2.950	2.990	2.950	2.980	2.684	10,000
2023-06-05	2.950	2.980	2.950	2.980	2.684	19,900
2023-06-02	2.960	2.970	2.950	2.950	2.657	19,900
2023-06-01	3.000	3.010	2.950	2.970	2.675	32,700
2023-05-31	2.990	2.990	2.970	2.980	2.684	11,000
2023-05-30	2.980	3.030	2.980	3.000	2.702	5,900
2023-05-29	2.960	3.020	2.960	3.010	2.711	24,600
2023-05-26	3.020	3.020	2.990	3.000	2.702	22,300
2023-05-25	2.970	2.990	2.950	2.980	2.684	14,500
2023-05-24	3.010	3.010	2.970	2.970	2.675	11,000
2023-05-23	3.040	3.040	3.000	3.040	2.738	42,700
2023-05-19	3.080	3.080	2.990	3.040	2.738	72,100
2023-05-18	3.050	3.050	3.020	3.030	2.729	19,400
2023-05-17	3.050	3.070	3.020	3.050	2.747	100,800
2023-05-16	3.050	3.060	3.010	3.060	2.756	71,900
2023-05-15	3.060	3.090	3.030	3.050	2.747	54,400
2023-05-12	3.060	3.060	3.030	3.050	2.747	4,800
2023-05-11	3.030	3.050	3.030	3.030	2.729	8,200
2023-05-10	3.030	3.060	3.010	3.030	2.729	14,800
2023-05-09	3.040	3.060	3.020	3.030	2.729	8,300
2023-05-08	3.110	3.110	3.030	3.040	2.738	13,000
2023-05-05	3.080	3.110	3.060	3.110	2.792	16,500
2023-05-04	3.020	3.110	3.020	3.090	2.774	16,800
2023-05-03	3.050	3.080	3.020	3.020	2.711	34,700
2023-05-02	3.050	3.060	3.030	3.030	2.720	5,300
2023-05-01	3.050	3.060	3.030	3.060	2.747	4,500
2023-04-28	3.010	3.060	3.000	3.050	2.738	11,500
2023-04-27	2.970	3.050	2.970	3.020	2.711	36,500
2023-04-26	3.020	3.020	2.950	2.990	2.684	24,000
2023-04-25	3.110	3.110	3.000	3.010	2.702	20,300
2023-04-24	3.050	3.080	3.030	3.040	2.729	30,200
2023-04-21	3.030	3.080	3.030	3.050	2.738	41,500
2023-04-20	3.090	3.120	3.050	3.080	2.765	29,200
2023-04-19	3.140	3.140	3.090	3.090	2.774	25,200
2023-04-18	3.100	3.160	3.100	3.120	2.801	14,500
2023-04-17	3.150	3.150	3.100	3.140	2.819	24,000
2023-04-14	3.160	3.180	3.120	3.150	2.828	118,600
2023-04-13	3.110	3.170	3.110	3.170	2.846	56,800
2023-04-12	3.130	3.130	3.110	3.120	2.801	8,700
2023-04-11	3.120	3.150	3.100	3.130	2.810	53,400
2023-04-10	3.120	3.140	3.090	3.090	2.774	16,000
2023-04-06	3.090	3.110	3.090	3.110	2.783	5,300
2023-04-05	3.060	3.100	3.050	3.100	2.774	60,300
2023-04-04	3.020	3.080	2.940	3.060	2.738	102,400
2023-04-03	3.000	3.100	2.980	3.010	2.694	53,500
2023-03-31	3.000	3.030	2.970	3.000	2.685	7,500
2023-03-30	3.040	3.040	2.950	2.960	2.649	16,900
2023-03-29	3.020	3.040	2.950	3.010	2.694	45,200
2023-03-28	3.020	3.020	2.980	3.020	2.703	23,400
2023-03-27	3.000	3.040	2.990	3.000	2.685	19,900
2023-03-24	3.060	3.100	3.010	3.020	2.703	31,200
2023-03-23	3.080	3.090	3.070	3.090	2.765	12,600
2023-03-22	3.040	3.070	3.040	3.070	2.747	900
2023-03-21	3.070	3.080	3.020	3.080	2.756	8,500

← NewerPage 15 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.