Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.790	2.790	2.510	2.690	2.363	39,500
2022-09-23	2.900	2.900	2.790	2.790	2.451	33,600
2022-09-22	2.950	2.950	2.900	2.910	2.556	7,500
2022-09-21	2.950	2.950	2.900	2.920	2.565	13,300
2022-09-20	2.940	2.940	2.910	2.910	2.556	23,200
2022-09-19	3.000	3.020	2.930	2.980	2.618	20,300
2022-09-16	2.980	3.020	2.980	3.020	2.653	5,100
2022-09-15	3.070	3.070	2.990	2.990	2.626	18,500
2022-09-14	3.020	3.050	3.000	3.010	2.644	13,800
2022-09-13	3.020	3.110	3.020	3.040	2.670	2,600
2022-09-12	3.130	3.130	3.100	3.110	2.732	5,200
2022-09-09	3.140	3.180	3.090	3.120	2.741	22,000
2022-09-08	3.120	3.120	3.040	3.100	2.723	9,500
2022-09-07	3.030	3.180	3.030	3.180	2.786	6,200
2022-09-06	3.050	3.050	3.020	3.020	2.646	15,900
2022-09-02	3.010	3.050	3.010	3.050	2.672	3,400
2022-09-01	3.040	3.110	3.000	3.000	2.629	24,100
2022-08-31	3.110	3.110	3.000	3.050	2.672	34,500
2022-08-30	3.120	3.120	3.060	3.080	2.699	2,200
2022-08-29	3.030	3.100	3.030	3.100	2.716	7,900
2022-08-26	3.150	3.150	3.040	3.050	2.672	28,200
2022-08-25	3.120	3.190	3.110	3.190	2.795	5,400
2022-08-24	3.000	3.170	3.000	3.170	2.778	13,200
2022-08-23	3.060	3.150	3.040	3.040	2.664	21,300
2022-08-22	3.100	3.100	3.020	3.060	2.681	12,800
2022-08-19	3.160	3.160	3.080	3.120	2.734	11,600
2022-08-18	3.200	3.200	3.150	3.150	2.760	1,600
2022-08-17	3.240	3.240	3.150	3.150	2.760	3,500
2022-08-16	3.240	3.240	3.150	3.220	2.821	15,700
2022-08-15	3.220	3.270	3.200	3.250	2.848	34,100
2022-08-12	3.260	3.300	3.230	3.230	2.830	40,500
2022-08-11	3.200	3.260	3.200	3.250	2.848	44,600
2022-08-10	3.170	3.210	3.160	3.210	2.813	14,000
2022-08-09	3.220	3.220	3.140	3.140	2.751	17,100
2022-08-08	3.240	3.250	3.100	3.170	2.778	42,100
2022-08-05	3.060	3.240	3.060	3.080	2.692	22,600
2022-08-04	3.100	3.270	3.070	3.240	2.831	112,700
2022-08-03	3.030	3.060	3.030	3.060	2.674	20,400
2022-08-02	3.050	3.090	3.000	3.030	2.648	17,000
2022-07-29	3.010	3.050	2.960	3.040	2.657	5,300
2022-07-28	2.950	3.060	2.950	3.010	2.630	4,700
2022-07-27	2.970	3.080	2.900	2.900	2.534	38,900
2022-07-26	3.010	3.020	2.860	2.940	2.569	20,300
2022-07-25	3.070	3.100	2.980	3.020	2.639	7,900
2022-07-22	3.080	3.100	3.050	3.070	2.683	14,100
2022-07-21	3.020	3.050	3.020	3.050	2.665	5,700
2022-07-20	3.050	3.080	3.050	3.080	2.692	13,600
2022-07-19	3.030	3.070	3.000	3.050	2.665	49,400
2022-07-18	2.950	3.020	2.910	2.990	2.613	33,300
2022-07-15	2.900	2.920	2.890	2.920	2.552	7,700
2022-07-14	2.850	2.900	2.770	2.890	2.526	51,600
2022-07-13	2.990	3.000	2.950	2.990	2.613	16,800
2022-07-12	2.980	2.990	2.960	2.990	2.613	4,600
2022-07-11	2.890	3.010	2.890	3.000	2.622	11,100
2022-07-08	3.100	3.100	3.050	3.050	2.665	3,000
2022-07-07	3.020	3.150	2.990	3.110	2.718	8,000
2022-07-06	2.960	2.970	2.950	2.950	2.571	5,000
2022-07-05	3.030	3.040	2.960	2.980	2.597	31,700
2022-07-04	3.030	3.050	3.020	3.050	2.658	8,900
2022-06-30	3.030	3.030	2.950	3.000	2.615	18,300

← NewerPage 18 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.