Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	3.040	3.080	3.010	3.080	2.756	22,600
2023-03-17	3.030	3.100	3.020	3.040	2.720	145,100
2023-03-16	2.980	3.020	2.980	3.010	2.694	9,200
2023-03-15	2.990	3.010	2.990	2.990	2.676	14,000
2023-03-14	2.990	3.040	2.990	3.020	2.703	13,200
2023-03-13	3.040	3.040	3.000	3.000	2.685	10,300
2023-03-10	3.000	3.010	2.970	2.990	2.676	9,000
2023-03-09	3.040	3.040	2.980	3.000	2.685	40,200
2023-03-08	3.020	3.050	3.000	3.010	2.694	3,600
2023-03-07	3.030	3.050	3.000	3.040	2.712	24,100
2023-03-06	3.010	3.050	3.000	3.000	2.676	27,500
2023-03-03	3.000	3.010	2.980	3.000	2.676	28,300
2023-03-02	2.930	2.990	2.930	2.990	2.667	2,800
2023-03-01	2.970	3.000	2.940	2.960	2.640	5,700
2023-02-28	2.990	2.990	2.950	2.970	2.649	5,700
2023-02-27	2.970	3.000	2.920	3.000	2.676	8,100
2023-02-24	2.950	2.950	2.910	2.910	2.596	7,600
2023-02-23	2.970	2.970	2.950	2.970	2.649	1,000
2023-02-22	2.970	2.990	2.910	2.990	2.667	15,700
2023-02-21	3.000	3.000	2.880	2.940	2.622	38,600
2023-02-17	2.930	2.970	2.910	2.950	2.631	45,200
2023-02-16	2.960	2.990	2.960	2.960	2.640	16,500
2023-02-15	3.000	3.000	2.960	2.970	2.649	8,900
2023-02-14	2.990	3.020	2.980	3.020	2.694	21,800
2023-02-13	3.060	3.060	2.970	2.980	2.658	24,200
2023-02-10	3.080	3.080	3.000	3.040	2.712	51,700
2023-02-09	3.040	3.050	3.020	3.050	2.720	53,200
2023-02-08	2.990	3.050	2.960	2.980	2.658	31,000
2023-02-07	3.090	3.100	3.000	3.020	2.685	76,200
2023-02-06	3.040	3.080	3.000	3.070	2.729	29,900
2023-02-03	3.050	3.050	2.970	3.000	2.667	41,800
2023-02-02	3.030	3.060	3.000	3.050	2.711	82,200
2023-02-01	2.870	2.930	2.830	2.930	2.605	41,300
2023-01-31	2.910	2.910	2.860	2.870	2.551	18,000
2023-01-30	2.950	2.950	2.900	2.900	2.578	20,500
2023-01-27	2.960	2.980	2.910	2.940	2.614	25,400
2023-01-26	3.050	3.050	2.960	2.970	2.640	17,500
2023-01-25	3.060	3.060	2.980	3.000	2.667	25,000
2023-01-24	3.050	3.080	2.970	3.040	2.703	7,300
2023-01-23	3.040	3.080	2.990	3.050	2.711	32,900
2023-01-20	3.030	3.070	3.030	3.070	2.729	22,700
2023-01-19	2.960	3.050	2.950	3.030	2.694	36,600
2023-01-18	3.020	3.020	2.980	2.980	2.649	21,400
2023-01-17	3.020	3.020	2.970	3.010	2.676	7,200
2023-01-16	2.960	3.020	2.950	3.020	2.685	7,200
2023-01-13	3.040	3.040	2.950	2.990	2.658	14,800
2023-01-12	2.950	3.010	2.920	2.990	2.658	34,000
2023-01-11	3.030	3.030	2.920	2.920	2.596	50,500
2023-01-10	3.030	3.070	3.010	3.020	2.685	11,600
2023-01-09	3.070	3.150	3.020	3.020	2.685	34,200
2023-01-06	3.040	3.130	3.030	3.120	2.774	25,900
2023-01-05	3.100	3.140	3.030	3.030	2.685	16,300
2023-01-04	3.130	3.150	3.050	3.070	2.720	37,800
2023-01-03	3.000	3.100	3.000	3.060	2.711	22,700
2022-12-30	2.900	2.940	2.880	2.910	2.578	12,300
2022-12-29	2.890	2.920	2.830	2.900	2.570	10,400
2022-12-28	2.880	2.880	2.760	2.770	2.454	10,100
2022-12-23	2.770	2.870	2.730	2.870	2.543	28,500
2022-12-22	2.790	2.790	2.720	2.730	2.419	13,700
2022-12-21	2.730	2.810	2.690	2.790	2.472	14,100

← NewerPage 16 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.