Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.060 | 3.070 | 2.980 | 3.020 | 2.599 | 23,700 |
| 2022-01-07 | 3.100 | 3.100 | 3.060 | 3.060 | 2.634 | 8,900 |
| 2022-01-06 | 3.110 | 3.160 | 3.070 | 3.070 | 2.635 | 24,000 |
| 2022-01-05 | 3.090 | 3.140 | 3.090 | 3.090 | 2.652 | 11,600 |
| 2022-01-04 | 3.110 | 3.140 | 3.070 | 3.120 | 2.678 | 28,100 |
| 2021-12-31 | 3.160 | 3.190 | 3.150 | 3.160 | 2.713 | 17,700 |
| 2021-12-30 | 3.150 | 3.180 | 3.140 | 3.180 | 2.730 | 23,300 |
| 2021-12-29 | 3.170 | 3.180 | 3.100 | 3.150 | 2.704 | 29,700 |
| 2021-12-24 | 3.140 | 3.150 | 3.140 | 3.140 | 2.695 | 16,600 |
| 2021-12-23 | 3.020 | 3.100 | 3.020 | 3.080 | 2.644 | 19,600 |
| 2021-12-22 | 2.990 | 3.020 | 2.980 | 3.020 | 2.592 | 29,300 |
| 2021-12-21 | 2.960 | 3.000 | 2.930 | 3.000 | 2.575 | 28,000 |
| 2021-12-20 | 2.920 | 2.960 | 2.820 | 2.960 | 2.541 | 15,600 |
| 2021-12-17 | 3.040 | 3.050 | 2.930 | 2.950 | 2.532 | 40,500 |
| 2021-12-16 | 3.110 | 3.120 | 3.050 | 3.050 | 2.618 | 16,200 |
| 2021-12-15 | 3.050 | 3.090 | 3.040 | 3.090 | 2.652 | 9,300 |
| 2021-12-14 | 3.060 | 3.080 | 3.060 | 3.070 | 2.635 | 14,300 |
| 2021-12-13 | 3.050 | 3.060 | 3.000 | 3.060 | 2.627 | 43,200 |
| 2021-12-10 | 3.120 | 3.120 | 3.050 | 3.100 | 2.661 | 8,700 |
| 2021-12-09 | 3.120 | 3.120 | 3.040 | 3.090 | 2.652 | 19,400 |
| 2021-12-08 | 3.150 | 3.150 | 3.060 | 3.150 | 2.704 | 22,400 |
| 2021-12-07 | 3.050 | 3.150 | 3.050 | 3.150 | 2.704 | 16,000 |
| 2021-12-06 | 3.000 | 3.050 | 2.990 | 3.050 | 2.612 | 12,400 |
| 2021-12-03 | 2.990 | 3.030 | 2.980 | 2.990 | 2.561 | 20,800 |
| 2021-12-02 | 3.000 | 3.010 | 2.960 | 3.000 | 2.569 | 8,800 |
| 2021-12-01 | 3.050 | 3.120 | 2.940 | 3.000 | 2.569 | 29,400 |
| 2021-11-30 | 3.060 | 3.080 | 3.000 | 3.040 | 2.604 | 34,400 |
| 2021-11-29 | 3.000 | 3.030 | 2.930 | 3.030 | 2.595 | 28,200 |
| 2021-11-26 | 3.070 | 3.070 | 2.740 | 2.950 | 2.526 | 67,100 |
| 2021-11-25 | 3.070 | 3.080 | 3.050 | 3.070 | 2.629 | 21,200 |
| 2021-11-24 | 3.070 | 3.090 | 3.020 | 3.090 | 2.646 | 13,600 |
| 2021-11-23 | 3.170 | 3.170 | 3.050 | 3.100 | 2.655 | 43,300 |
| 2021-11-22 | 3.120 | 3.190 | 3.100 | 3.120 | 2.672 | 64,700 |
| 2021-11-19 | 3.240 | 3.290 | 3.100 | 3.100 | 2.655 | 70,300 |
| 2021-11-18 | 3.120 | 3.240 | 3.090 | 3.240 | 2.775 | 66,500 |
| 2021-11-17 | 3.130 | 3.130 | 3.110 | 3.120 | 2.672 | 26,200 |
| 2021-11-16 | 3.120 | 3.160 | 3.110 | 3.130 | 2.681 | 34,900 |
| 2021-11-15 | 3.120 | 3.120 | 3.050 | 3.110 | 2.664 | 20,700 |
| 2021-11-12 | 3.120 | 3.120 | 3.070 | 3.100 | 2.655 | 21,600 |
| 2021-11-11 | 2.990 | 3.100 | 2.960 | 3.100 | 2.655 | 46,900 |
| 2021-11-10 | 2.920 | 3.100 | 2.900 | 2.910 | 2.492 | 76,900 |
| 2021-11-09 | 2.850 | 2.910 | 2.840 | 2.910 | 2.492 | 22,200 |
| 2021-11-08 | 2.920 | 2.940 | 2.880 | 2.900 | 2.484 | 9,300 |
| 2021-11-05 | 2.950 | 2.960 | 2.870 | 2.900 | 2.478 | 13,200 |
| 2021-11-04 | 2.930 | 2.950 | 2.920 | 2.940 | 2.512 | 31,100 |
| 2021-11-03 | 2.840 | 2.900 | 2.810 | 2.900 | 2.478 | 18,600 |
| 2021-11-02 | 2.770 | 2.840 | 2.750 | 2.840 | 2.426 | 19,900 |
| 2021-11-01 | 2.870 | 2.870 | 2.770 | 2.770 | 2.367 | 8,200 |
| 2021-10-29 | 2.840 | 2.840 | 2.750 | 2.780 | 2.375 | 33,300 |
| 2021-10-28 | 2.890 | 2.890 | 2.840 | 2.840 | 2.426 | 800 |
| 2021-10-27 | 2.830 | 2.880 | 2.820 | 2.870 | 2.452 | 13,000 |
| 2021-10-26 | 2.830 | 2.860 | 2.810 | 2.860 | 2.444 | 12,100 |
| 2021-10-25 | 2.850 | 2.850 | 2.820 | 2.830 | 2.418 | 11,000 |
| 2021-10-22 | 2.910 | 2.910 | 2.820 | 2.830 | 2.418 | 9,200 |
| 2021-10-21 | 2.850 | 2.980 | 2.850 | 2.850 | 2.435 | 15,300 |
| 2021-10-20 | 2.760 | 3.000 | 2.710 | 2.880 | 2.461 | 81,100 |
| 2021-10-19 | 2.760 | 2.780 | 2.750 | 2.780 | 2.375 | 9,300 |
| 2021-10-18 | 2.790 | 2.800 | 2.750 | 2.780 | 2.375 | 7,800 |
| 2021-10-15 | 2.800 | 2.800 | 2.750 | 2.770 | 2.367 | 4,000 |
| 2021-10-14 | 2.800 | 2.800 | 2.710 | 2.800 | 2.392 | 15,700 |
← NewerPage 21 of 21 · 1,260 trading days
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.