Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.310	3.390	3.100	3.100	2.681	79,900
2022-04-04	3.470	3.470	3.300	3.350	2.898	30,000
2022-04-01	3.450	3.490	3.380	3.390	2.932	30,900
2022-03-31	3.270	3.500	3.270	3.450	2.984	183,400
2022-03-30	3.290	3.350	3.210	3.310	2.863	16,500
2022-03-29	3.240	3.300	3.210	3.300	2.854	14,800
2022-03-28	3.350	3.400	3.160	3.280	2.837	59,700
2022-03-25	3.400	3.400	3.390	3.400	2.941	25,500
2022-03-24	3.400	3.400	3.360	3.380	2.924	19,300
2022-03-23	3.420	3.420	3.350	3.390	2.932	27,200
2022-03-22	3.450	3.470	3.390	3.420	2.958	30,600
2022-03-21	3.350	3.440	3.350	3.440	2.975	61,400
2022-03-18	3.290	3.350	3.290	3.300	2.854	22,200
2022-03-17	3.250	3.290	3.250	3.280	2.837	32,300
2022-03-16	3.260	3.280	3.210	3.240	2.802	10,500
2022-03-15	3.190	3.220	3.150	3.220	2.785	23,300
2022-03-14	3.250	3.250	3.200	3.200	2.768	30,800
2022-03-11	3.260	3.260	3.230	3.260	2.820	10,700
2022-03-10	3.280	3.280	3.250	3.280	2.837	4,400
2022-03-09	3.250	3.280	3.170	3.280	2.837	55,800
2022-03-08	3.220	3.250	3.170	3.240	2.802	42,400
2022-03-07	3.170	3.250	3.170	3.250	2.804	28,700
2022-03-04	3.180	3.240	3.180	3.200	2.761	23,400
2022-03-03	3.190	3.200	3.120	3.180	2.744	10,800
2022-03-02	3.220	3.230	3.170	3.200	2.761	35,300
2022-03-01	3.170	3.240	3.170	3.210	2.770	20,700
2022-02-28	3.240	3.240	3.170	3.170	2.735	19,100
2022-02-25	3.180	3.210	3.150	3.210	2.770	11,400
2022-02-24	3.190	3.200	3.140	3.170	2.735	53,500
2022-02-23	3.200	3.220	3.150	3.150	2.718	46,600
2022-02-22	3.160	3.200	3.160	3.180	2.744	16,400
2022-02-18	3.190	3.190	3.120	3.150	2.718	24,000
2022-02-17	3.200	3.200	3.150	3.180	2.744	17,500
2022-02-16	3.210	3.320	3.170	3.200	2.761	32,900
2022-02-15	3.150	3.200	3.110	3.200	2.761	12,400
2022-02-14	3.200	3.210	3.110	3.130	2.701	27,500
2022-02-11	3.130	3.220	3.110	3.190	2.752	48,300
2022-02-10	3.150	3.180	3.110	3.140	2.709	23,300
2022-02-09	3.170	3.180	3.150	3.170	2.735	11,000
2022-02-08	3.160	3.180	3.150	3.150	2.718	5,100
2022-02-07	3.170	3.180	3.140	3.170	2.728	24,900
2022-02-04	3.160	3.210	3.160	3.180	2.737	16,000
2022-02-03	3.200	3.200	3.150	3.160	2.720	15,900
2022-02-02	3.190	3.190	3.150	3.170	2.728	11,500
2022-02-01	3.150	3.170	3.130	3.150	2.711	30,100
2022-01-31	3.180	3.180	3.000	3.140	2.702	28,900
2022-01-28	3.110	3.120	3.040	3.070	2.642	16,600
2022-01-27	3.080	3.140	3.080	3.120	2.685	7,000
2022-01-26	3.140	3.170	3.090	3.150	2.711	27,000
2022-01-25	3.070	3.080	3.030	3.080	2.651	7,900
2022-01-24	2.990	3.100	2.890	3.100	2.668	62,500
2022-01-21	3.060	3.100	2.950	3.060	2.634	42,000
2022-01-20	3.100	3.150	3.090	3.130	2.694	43,200
2022-01-19	3.070	3.100	3.030	3.060	2.634	47,700
2022-01-18	3.070	3.080	3.010	3.040	2.616	11,900
2022-01-17	3.010	3.040	2.980	3.040	2.616	37,900
2022-01-14	3.010	3.040	3.010	3.040	2.616	8,200
2022-01-13	3.020	3.060	2.980	3.040	2.616	31,300
2022-01-12	3.100	3.110	2.990	3.040	2.616	39,600
2022-01-11	3.020	3.050	3.010	3.050	2.625	15,700

← NewerPage 20 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.