Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.700	2.740	2.690	2.720	2.410	28,500
2022-12-19	2.840	2.840	2.650	2.700	2.392	34,800
2022-12-16	2.810	2.880	2.770	2.880	2.552	54,600
2022-12-15	2.870	2.870	2.750	2.790	2.472	34,900
2022-12-14	2.810	2.880	2.790	2.880	2.552	47,200
2022-12-13	2.760	2.820	2.760	2.800	2.481	59,400
2022-12-12	2.790	2.790	2.690	2.710	2.401	20,300
2022-12-09	2.770	2.790	2.740	2.780	2.463	8,800
2022-12-08	2.750	2.760	2.750	2.750	2.437	17,900
2022-12-07	2.700	2.810	2.700	2.780	2.456	132,700
2022-12-06	2.700	2.700	2.630	2.670	2.359	34,300
2022-12-05	2.740	2.740	2.650	2.670	2.359	22,600
2022-12-02	2.750	2.750	2.700	2.750	2.430	16,100
2022-12-01	2.710	2.780	2.700	2.770	2.447	68,000
2022-11-30	2.690	2.700	2.630	2.650	2.341	25,000
2022-11-29	2.600	2.630	2.600	2.600	2.297	23,400
2022-11-28	2.560	2.610	2.550	2.560	2.262	25,900
2022-11-25	2.700	2.700	2.650	2.660	2.350	24,200
2022-11-24	2.560	2.690	2.560	2.690	2.377	11,700
2022-11-23	2.580	2.650	2.580	2.600	2.297	33,400
2022-11-22	2.590	2.590	2.550	2.590	2.288	6,500
2022-11-21	2.600	2.600	2.540	2.560	2.262	8,000
2022-11-18	2.520	2.620	2.520	2.620	2.315	6,700
2022-11-17	2.620	2.620	2.500	2.530	2.235	24,300
2022-11-16	2.580	2.650	2.580	2.630	2.324	5,600
2022-11-15	2.660	2.660	2.520	2.570	2.271	41,400
2022-11-14	2.740	2.750	2.630	2.680	2.368	20,700
2022-11-11	2.750	2.770	2.650	2.770	2.447	25,400
2022-11-10	2.700	2.780	2.700	2.750	2.430	16,500
2022-11-09	2.740	2.770	2.690	2.700	2.385	8,900
2022-11-08	2.710	2.800	2.700	2.740	2.421	15,300
2022-11-07	2.760	2.760	2.650	2.740	2.414	19,500
2022-11-04	2.740	2.800	2.730	2.750	2.423	11,100
2022-11-03	2.730	2.730	2.650	2.670	2.352	16,900
2022-11-02	2.740	2.750	2.680	2.750	2.423	11,500
2022-11-01	2.740	2.750	2.670	2.750	2.423	11,700
2022-10-31	2.770	2.780	2.700	2.730	2.405	18,900
2022-10-28	2.780	2.800	2.750	2.800	2.467	8,700
2022-10-27	2.750	2.800	2.720	2.800	2.467	19,000
2022-10-26	2.740	2.750	2.690	2.750	2.423	13,600
2022-10-25	2.710	2.750	2.670	2.750	2.423	16,300
2022-10-24	2.650	2.660	2.620	2.660	2.343	11,300
2022-10-21	2.680	2.680	2.620	2.660	2.343	15,800
2022-10-20	2.630	2.700	2.590	2.670	2.352	9,200
2022-10-19	2.720	2.740	2.580	2.640	2.326	20,300
2022-10-18	2.770	2.770	2.770	2.770	2.440	4,300
2022-10-17	2.700	2.770	2.660	2.770	2.440	23,000
2022-10-14	2.650	2.670	2.610	2.670	2.352	7,200
2022-10-13	2.660	2.660	2.580	2.650	2.334	23,500
2022-10-12	2.660	2.700	2.610	2.700	2.379	15,900
2022-10-11	2.700	2.700	2.600	2.660	2.343	17,900
2022-10-07	2.780	2.780	2.700	2.750	2.423	16,600
2022-10-06	2.740	2.890	2.740	2.890	2.539	31,300
2022-10-05	2.730	2.790	2.720	2.760	2.424	6,700
2022-10-04	2.740	2.850	2.650	2.810	2.468	58,000
2022-10-03	2.630	2.780	2.610	2.750	2.416	30,700
2022-09-30	2.550	2.660	2.540	2.560	2.249	23,500
2022-09-29	2.650	2.650	2.510	2.550	2.240	63,200
2022-09-28	2.590	2.680	2.590	2.660	2.337	12,000
2022-09-27	2.640	2.790	2.630	2.640	2.319	13,400

← NewerPage 17 of 21 · 1,255 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.