Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	3.030	3.030	2.950	3.000	2.615	18,300
2022-06-29	3.150	3.150	3.000	3.050	2.658	22,400
2022-06-28	3.110	3.160	3.100	3.150	2.745	22,800
2022-06-27	3.000	3.110	3.000	3.100	2.702	39,100
2022-06-24	2.970	3.000	2.940	3.000	2.615	12,200
2022-06-23	2.970	2.990	2.930	2.970	2.588	9,700
2022-06-22	3.030	3.050	2.950	2.970	2.588	12,500
2022-06-21	2.990	3.050	2.960	3.030	2.641	31,500
2022-06-20	2.960	2.960	2.920	2.960	2.580	12,000
2022-06-17	2.980	2.980	2.910	2.970	2.588	20,900
2022-06-16	3.000	3.000	2.910	2.990	2.606	19,500
2022-06-15	3.000	3.040	2.900	3.020	2.632	27,500
2022-06-14	2.820	3.010	2.820	2.920	2.545	43,900
2022-06-13	2.840	2.950	2.740	2.850	2.484	59,000
2022-06-10	2.910	3.060	2.800	3.000	2.615	51,100
2022-06-09	3.040	3.060	2.970	2.970	2.588	55,300
2022-06-08	3.140	3.170	3.070	3.070	2.676	17,900
2022-06-07	3.220	3.230	3.150	3.170	2.756	87,600
2022-06-06	3.230	3.240	3.200	3.200	2.782	25,100
2022-06-03	3.200	3.240	3.200	3.240	2.817	18,300
2022-06-02	3.160	3.200	3.120	3.150	2.738	41,200
2022-06-01	3.220	3.220	3.130	3.130	2.721	27,200
2022-05-31	3.170	3.250	3.120	3.200	2.782	55,200
2022-05-30	3.150	3.170	3.150	3.170	2.756	10,000
2022-05-27	3.180	3.180	3.120	3.120	2.712	6,900
2022-05-26	3.170	3.170	3.050	3.150	2.738	11,100
2022-05-25	3.140	3.150	3.070	3.110	2.704	26,000
2022-05-24	3.160	3.210	3.120	3.120	2.712	23,200
2022-05-20	3.160	3.240	3.160	3.180	2.765	13,400
2022-05-19	3.140	3.250	3.100	3.120	2.712	54,000
2022-05-18	3.190	3.200	3.100	3.130	2.721	10,700
2022-05-17	3.140	3.220	3.120	3.220	2.799	31,700
2022-05-16	2.990	3.150	2.990	3.090	2.686	33,400
2022-05-13	2.750	2.930	2.750	2.930	2.547	34,800
2022-05-12	2.940	2.940	2.640	2.730	2.373	117,300
2022-05-11	2.900	2.970	2.890	2.910	2.530	24,800
2022-05-10	3.050	3.050	2.830	2.910	2.530	43,400
2022-05-09	3.050	3.080	3.010	3.010	2.617	31,100
2022-05-06	3.060	3.110	3.050	3.080	2.678	11,800
2022-05-05	3.200	3.210	3.060	3.080	2.671	14,000
2022-05-04	3.100	3.210	3.050	3.170	2.749	26,900
2022-05-03	3.080	3.190	3.070	3.160	2.740	11,700
2022-05-02	3.050	3.060	2.980	3.010	2.610	24,500
2022-04-29	3.220	3.220	3.120	3.120	2.705	14,600
2022-04-28	3.060	3.190	3.040	3.190	2.766	23,200
2022-04-27	3.240	3.240	3.050	3.080	2.671	28,900
2022-04-26	3.220	3.220	3.150	3.150	2.731	36,600
2022-04-25	3.270	3.280	3.200	3.240	2.809	29,700
2022-04-22	3.330	3.360	3.290	3.320	2.879	22,100
2022-04-21	3.340	3.400	3.280	3.380	2.931	48,000
2022-04-20	3.320	3.380	3.300	3.350	2.905	14,900
2022-04-19	3.270	3.320	3.250	3.270	2.835	22,500
2022-04-18	3.290	3.450	3.240	3.350	2.905	25,700
2022-04-14	3.240	3.290	3.220	3.260	2.827	19,200
2022-04-13	3.260	3.270	3.210	3.240	2.809	51,100
2022-04-12	3.330	3.350	3.260	3.280	2.844	26,500
2022-04-11	3.330	3.370	3.280	3.340	2.896	13,800
2022-04-08	3.300	3.320	3.270	3.300	2.861	24,600
2022-04-07	3.250	3.290	3.210	3.250	2.818	27,000
2022-04-06	3.150	3.330	3.150	3.250	2.811	46,100

← NewerPage 19 of 21 · 1,260 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.