Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.250	6.390	6.220	6.290	6.248	59,400
2026-07-21	6.100	6.240	6.000	6.220	6.178	53,500
2026-07-20	6.140	6.160	5.970	6.010	5.970	35,900
2026-07-17	6.180	6.190	6.090	6.130	6.089	49,000
2026-07-16	6.160	6.230	6.150	6.190	6.148	41,100
2026-07-15	6.330	6.450	6.190	6.250	6.208	80,600
2026-07-14	6.240	6.400	6.240	6.340	6.297	62,800
2026-07-13	6.010	6.240	5.960	6.240	6.198	120,400
2026-07-10	5.930	6.090	5.900	6.080	6.039	234,100
2026-07-09	5.750	6.040	5.750	5.930	5.890	247,400
2026-07-08	5.710	5.770	5.520	5.740	5.688	395,700
2026-07-07	6.020	6.020	5.730	5.730	5.679	290,600
2026-07-06	6.200	6.200	5.920	6.030	5.976	123,000
2026-07-03	6.050	6.100	6.020	6.050	5.996	93,000
2026-07-02	6.070	6.130	6.050	6.100	6.045	454,300
2026-06-30	6.170	6.170	6.050	6.050	5.996	41,600
2026-06-29	6.150	6.240	6.100	6.210	6.154	120,300
2026-06-26	6.100	6.220	6.090	6.120	6.065	222,700
2026-06-25	6.130	6.130	6.000	6.050	5.996	224,200
2026-06-24	6.000	6.070	5.990	5.990	5.936	294,400
2026-06-23	6.240	6.260	6.100	6.250	6.194	121,800
2026-06-22	6.440	6.450	6.190	6.230	6.174	113,500
2026-06-19	6.500	6.500	6.070	6.130	6.075	158,200
2026-06-18	6.790	6.790	6.250	6.460	6.402	231,300
2026-06-17	6.720	6.830	6.660	6.700	6.640	44,300
2026-06-16	6.780	6.890	6.780	6.790	6.729	132,600
2026-06-15	6.750	6.950	6.650	6.790	6.729	198,900
2026-06-12	6.600	6.740	6.520	6.700	6.640	60,400
2026-06-11	6.430	6.550	6.430	6.490	6.432	42,800
2026-06-10	6.550	6.550	6.290	6.310	6.253	67,300
2026-06-09	6.600	6.650	6.500	6.590	6.531	92,700
2026-06-08	6.600	6.690	6.530	6.560	6.488	60,400
2026-06-05	6.700	6.730	6.550	6.560	6.488	40,700
2026-06-04	6.740	6.750	6.630	6.700	6.627	85,900
2026-06-03	6.740	6.750	6.580	6.600	6.528	92,700
2026-06-02	6.590	6.750	6.400	6.740	6.666	229,000
2026-06-01	6.300	6.610	6.110	6.610	6.538	137,300
2026-05-29	6.290	6.300	6.150	6.270	6.201	37,600
2026-05-28	6.080	6.280	6.030	6.200	6.132	46,200
2026-05-27	6.020	6.140	5.950	6.100	6.033	54,600
2026-05-26	5.880	6.040	5.880	6.000	5.934	116,900
2026-05-25	6.030	6.040	5.950	5.980	5.915	72,100
2026-05-22	5.960	6.070	5.920	6.070	6.004	44,400
2026-05-21	5.910	6.040	5.900	5.960	5.895	42,200
2026-05-20	6.140	6.150	5.970	6.020	5.954	103,700
2026-05-19	6.250	6.250	6.000	6.040	5.974	127,800
2026-05-15	6.350	6.450	6.200	6.230	6.162	67,500
2026-05-14	6.200	6.370	6.090	6.360	6.290	187,800
2026-05-13	6.020	6.040	5.910	6.020	5.954	29,000
2026-05-12	6.030	6.030	5.930	6.000	5.934	60,200
2026-05-11	6.030	6.240	6.030	6.050	5.984	44,100
2026-05-08	6.100	6.200	6.080	6.150	6.070	29,500
2026-05-07	6.250	6.250	6.050	6.060	5.981	36,600
2026-05-06	6.150	6.280	6.090	6.120	6.040	26,900
2026-05-05	6.040	6.270	6.020	6.070	5.991	75,400
2026-05-04	6.050	6.100	5.910	5.970	5.892	39,800
2026-05-01	5.890	6.080	5.830	6.080	6.001	98,700
2026-04-30	5.850	5.900	5.800	5.810	5.734	40,200
2026-04-29	5.770	5.810	5.720	5.720	5.645	48,800
2026-04-28	5.800	5.940	5.780	5.810	5.734	45,700

← NewerPage 2 of 5 · 251 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.