Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.510 | 4.720 | 4.510 | 4.570 | 4.447 | 176,800 |
| 2025-10-31 | 4.360 | 4.620 | 4.350 | 4.540 | 4.418 | 212,100 |
| 2025-10-30 | 4.270 | 4.350 | 4.240 | 4.310 | 4.194 | 50,800 |
| 2025-10-29 | 4.340 | 4.400 | 4.200 | 4.200 | 4.087 | 136,500 |
| 2025-10-28 | 4.230 | 4.300 | 4.230 | 4.260 | 4.145 | 71,500 |
| 2025-10-27 | 4.390 | 4.390 | 4.250 | 4.250 | 4.135 | 76,800 |
| 2025-10-24 | 4.330 | 4.450 | 4.330 | 4.380 | 4.262 | 62,000 |
| 2025-10-23 | 4.370 | 4.470 | 4.250 | 4.380 | 4.262 | 141,400 |
| 2025-10-22 | 4.270 | 4.330 | 4.250 | 4.320 | 4.204 | 62,600 |
| 2025-10-21 | 4.440 | 4.440 | 4.220 | 4.270 | 4.155 | 168,200 |
| 2025-10-20 | 4.490 | 4.490 | 4.410 | 4.430 | 4.311 | 58,300 |
| 2025-10-17 | 4.600 | 4.650 | 4.360 | 4.400 | 4.281 | 155,400 |
| 2025-10-16 | 4.690 | 4.690 | 4.550 | 4.580 | 4.457 | 94,400 |
| 2025-10-15 | 4.600 | 4.660 | 4.600 | 4.630 | 4.505 | 84,000 |
| 2025-10-14 | 4.410 | 4.580 | 4.410 | 4.490 | 4.369 | 79,800 |
| 2025-10-10 | 4.550 | 4.570 | 4.410 | 4.420 | 4.301 | 175,700 |
| 2025-10-09 | 4.790 | 4.790 | 4.530 | 4.550 | 4.427 | 201,200 |
| 2025-10-08 | 4.850 | 4.850 | 4.730 | 4.760 | 4.619 | 130,000 |
| 2025-10-07 | 4.910 | 4.950 | 4.770 | 4.780 | 4.638 | 112,600 |
| 2025-10-06 | 4.850 | 4.920 | 4.850 | 4.850 | 4.706 | 82,600 |
| 2025-10-03 | 4.810 | 4.870 | 4.790 | 4.850 | 4.706 | 98,800 |
| 2025-10-02 | 4.770 | 4.800 | 4.720 | 4.740 | 4.600 | 38,900 |
| 2025-10-01 | 4.710 | 4.800 | 4.690 | 4.730 | 4.590 | 134,500 |
| 2025-09-30 | 4.630 | 4.720 | 4.560 | 4.690 | 4.551 | 126,600 |
| 2025-09-29 | 4.600 | 4.670 | 4.590 | 4.610 | 4.473 | 106,100 |
| 2025-09-26 | 4.480 | 4.550 | 4.470 | 4.540 | 4.406 | 66,500 |
| 2025-09-25 | 4.410 | 4.510 | 4.370 | 4.430 | 4.299 | 98,000 |
| 2025-09-24 | 4.470 | 4.500 | 4.370 | 4.370 | 4.241 | 112,800 |
| 2025-09-23 | 4.590 | 4.600 | 4.470 | 4.470 | 4.338 | 153,700 |
| 2025-09-22 | 4.660 | 4.700 | 4.570 | 4.580 | 4.444 | 71,200 |
| 2025-09-19 | 4.620 | 4.650 | 4.590 | 4.630 | 4.493 | 75,100 |
| 2025-09-18 | 4.650 | 4.650 | 4.580 | 4.590 | 4.454 | 38,000 |
| 2025-09-17 | 4.640 | 4.690 | 4.600 | 4.610 | 4.473 | 87,300 |
| 2025-09-16 | 4.660 | 4.700 | 4.640 | 4.670 | 4.532 | 54,500 |
| 2025-09-15 | 4.650 | 4.700 | 4.630 | 4.650 | 4.512 | 41,300 |
| 2025-09-12 | 4.650 | 4.710 | 4.620 | 4.630 | 4.493 | 41,700 |
| 2025-09-11 | 4.610 | 4.690 | 4.610 | 4.610 | 4.473 | 80,000 |
| 2025-09-10 | 4.750 | 4.750 | 4.650 | 4.660 | 4.509 | 69,800 |
| 2025-09-09 | 4.780 | 4.790 | 4.690 | 4.690 | 4.538 | 62,000 |
| 2025-09-08 | 4.940 | 4.950 | 4.790 | 4.810 | 4.655 | 54,200 |
| 2025-09-05 | 4.930 | 4.970 | 4.810 | 4.970 | 4.809 | 95,100 |
| 2025-09-04 | 4.920 | 4.920 | 4.850 | 4.910 | 4.751 | 25,800 |
| 2025-09-03 | 4.900 | 4.960 | 4.830 | 4.890 | 4.732 | 73,800 |
| 2025-09-02 | 4.710 | 4.870 | 4.710 | 4.850 | 4.693 | 111,200 |
| 2025-08-29 | 4.600 | 4.710 | 4.590 | 4.680 | 4.529 | 61,900 |
| 2025-08-28 | 4.650 | 4.650 | 4.540 | 4.570 | 4.422 | 76,300 |
| 2025-08-27 | 4.690 | 4.700 | 4.600 | 4.630 | 4.480 | 55,600 |
| 2025-08-26 | 4.760 | 4.780 | 4.690 | 4.710 | 4.558 | 50,900 |
| 2025-08-25 | 4.750 | 4.760 | 4.700 | 4.700 | 4.548 | 52,000 |
| 2025-08-22 | 4.710 | 4.800 | 4.640 | 4.740 | 4.587 | 71,500 |
| 2025-08-21 | 4.750 | 4.790 | 4.700 | 4.720 | 4.567 | 18,200 |
| 2025-08-20 | 4.740 | 4.770 | 4.730 | 4.740 | 4.587 | 33,300 |
| 2025-08-19 | 4.840 | 4.870 | 4.690 | 4.710 | 4.558 | 85,400 |
| 2025-08-18 | 4.730 | 4.810 | 4.690 | 4.810 | 4.655 | 101,000 |
| 2025-08-15 | 4.730 | 4.800 | 4.700 | 4.760 | 4.606 | 64,600 |
| 2025-08-14 | 4.800 | 4.800 | 4.730 | 4.730 | 4.577 | 52,700 |
| 2025-08-13 | 4.910 | 4.910 | 4.820 | 4.840 | 4.684 | 52,600 |
| 2025-08-12 | 5.070 | 5.070 | 4.820 | 4.850 | 4.693 | 101,500 |
| 2025-08-11 | 5.040 | 5.100 | 4.910 | 5.080 | 4.916 | 87,700 |
| 2025-08-08 | 5.070 | 5.210 | 5.030 | 5.080 | 4.903 | 141,300 |
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.