Dynacor Gold Mines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.130	6.130	5.860	5.940	5.863	145,600
2026-04-24	6.200	6.260	6.100	6.120	6.040	47,600
2026-04-23	6.450	6.450	6.140	6.240	6.159	99,600
2026-04-22	6.240	6.440	6.240	6.400	6.317	52,200
2026-04-21	6.370	6.440	6.230	6.240	6.159	83,200
2026-04-20	6.300	6.380	6.200	6.360	6.277	70,400
2026-04-17	6.190	6.350	6.190	6.280	6.198	52,800
2026-04-16	6.150	6.300	6.110	6.150	6.070	49,900
2026-04-15	6.140	6.170	6.000	6.070	5.991	44,400
2026-04-14	6.300	6.300	6.110	6.130	6.050	36,700
2026-04-13	6.070	6.270	6.060	6.190	6.109	125,000
2026-04-10	6.190	6.230	6.000	6.040	5.961	81,800
2026-04-09	5.970	6.180	5.860	6.180	6.099	297,000
2026-04-08	6.100	6.100	5.890	5.950	5.860	102,400
2026-04-07	6.050	6.050	5.780	5.900	5.810	94,800
2026-04-06	5.970	6.130	5.950	6.060	5.968	108,800
2026-04-02	5.850	6.030	5.800	6.000	5.909	69,400
2026-04-01	5.910	6.080	5.850	5.940	5.850	94,500
2026-03-31	5.690	6.000	5.690	5.860	5.771	70,700
2026-03-30	5.710	5.750	5.620	5.680	5.594	50,700
2026-03-27	5.840	5.840	5.530	5.630	5.544	111,200
2026-03-26	5.410	6.100	5.370	5.730	5.643	228,000
2026-03-25	5.390	5.440	5.290	5.360	5.279	92,600
2026-03-24	5.120	5.330	5.000	5.310	5.229	158,700
2026-03-23	5.100	5.250	5.030	5.110	5.032	127,100
2026-03-20	5.100	5.110	4.910	5.050	4.973	151,800
2026-03-19	5.300	5.300	5.010	5.060	4.983	147,200
2026-03-18	5.540	5.620	5.400	5.460	5.377	167,500
2026-03-17	5.650	5.740	5.570	5.610	5.525	63,600
2026-03-16	5.600	5.790	5.530	5.650	5.564	83,500
2026-03-13	5.930	5.990	5.540	5.580	5.495	177,900
2026-03-12	6.070	6.150	5.950	5.970	5.879	44,000
2026-03-11	6.110	6.260	6.000	6.230	6.135	46,700
2026-03-10	6.090	6.180	6.060	6.110	6.017	40,800
2026-03-09	6.180	6.180	5.930	6.090	5.997	86,000
2026-03-06	6.220	6.280	6.130	6.180	6.073	50,800
2026-03-05	6.400	6.500	6.220	6.300	6.191	45,900
2026-03-04	6.410	6.500	6.370	6.380	6.270	26,200
2026-03-03	6.670	6.670	6.350	6.440	6.329	69,000
2026-03-02	6.780	6.790	6.520	6.670	6.555	65,800
2026-02-27	6.750	6.750	6.600	6.740	6.624	82,400
2026-02-26	6.540	6.740	6.500	6.740	6.624	54,100
2026-02-25	6.620	6.620	6.350	6.540	6.427	25,100
2026-02-24	6.390	6.510	6.320	6.490	6.378	28,900
2026-02-23	6.580	6.650	6.300	6.400	6.290	45,700
2026-02-20	6.500	6.560	6.440	6.530	6.417	52,000
2026-02-19	6.330	6.500	6.250	6.500	6.388	87,700
2026-02-18	6.240	6.370	6.160	6.340	6.231	30,000
2026-02-17	6.060	6.170	5.980	6.100	5.995	72,100
2026-02-13	6.010	6.190	6.010	6.190	6.083	45,100
2026-02-12	6.290	6.290	5.910	5.950	5.847	102,400
2026-02-11	6.210	6.300	6.190	6.260	6.152	27,400
2026-02-10	6.300	6.300	6.150	6.230	6.122	41,000
2026-02-09	6.120	6.300	6.080	6.300	6.191	35,400
2026-02-06	5.970	6.080	5.950	6.040	5.923	57,000
2026-02-05	6.050	6.120	5.860	5.900	5.786	83,700
2026-02-04	6.350	6.370	6.140	6.230	6.109	77,100
2026-02-03	6.290	6.350	6.130	6.290	6.168	108,600
2026-02-02	5.950	6.070	5.820	6.020	5.903	108,400
2026-01-30	6.290	6.290	6.020	6.100	5.982	146,700

← NewerPage 3 of 21 · 1,255 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.