Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.900 | 4.910 | 4.740 | 4.790 | 4.597 | 35,100 |
| 2025-05-09 | 4.850 | 4.900 | 4.830 | 4.880 | 4.683 | 18,200 |
| 2025-05-08 | 4.870 | 4.870 | 4.780 | 4.790 | 4.597 | 24,000 |
| 2025-05-07 | 4.950 | 4.960 | 4.810 | 4.810 | 4.604 | 41,400 |
| 2025-05-06 | 4.920 | 4.980 | 4.850 | 4.950 | 4.738 | 50,900 |
| 2025-05-05 | 4.810 | 4.840 | 4.750 | 4.810 | 4.604 | 53,800 |
| 2025-05-02 | 4.700 | 4.790 | 4.640 | 4.720 | 4.518 | 64,600 |
| 2025-05-01 | 4.700 | 4.780 | 4.610 | 4.630 | 4.431 | 38,800 |
| 2025-04-30 | 4.910 | 4.930 | 4.740 | 4.750 | 4.546 | 33,900 |
| 2025-04-29 | 4.960 | 4.960 | 4.800 | 4.840 | 4.632 | 107,500 |
| 2025-04-28 | 4.900 | 4.950 | 4.860 | 4.880 | 4.671 | 47,600 |
| 2025-04-25 | 4.960 | 5.000 | 4.930 | 4.970 | 4.757 | 24,700 |
| 2025-04-24 | 4.990 | 5.000 | 4.880 | 4.960 | 4.747 | 64,000 |
| 2025-04-23 | 4.950 | 4.990 | 4.870 | 4.900 | 4.690 | 84,500 |
| 2025-04-22 | 4.940 | 5.180 | 4.900 | 5.010 | 4.795 | 239,800 |
| 2025-04-21 | 4.830 | 4.920 | 4.780 | 4.880 | 4.671 | 145,800 |
| 2025-04-17 | 4.770 | 4.770 | 4.600 | 4.700 | 4.498 | 87,100 |
| 2025-04-16 | 4.740 | 4.810 | 4.730 | 4.770 | 4.565 | 97,400 |
| 2025-04-15 | 4.610 | 4.730 | 4.540 | 4.710 | 4.508 | 109,100 |
| 2025-04-14 | 4.740 | 4.790 | 4.580 | 4.590 | 4.393 | 75,100 |
| 2025-04-11 | 4.560 | 4.690 | 4.470 | 4.640 | 4.441 | 105,000 |
| 2025-04-10 | 4.490 | 4.520 | 4.340 | 4.380 | 4.192 | 216,100 |
| 2025-04-09 | 4.150 | 4.450 | 4.110 | 4.420 | 4.218 | 165,800 |
| 2025-04-08 | 4.370 | 4.460 | 4.130 | 4.150 | 3.960 | 132,200 |
| 2025-04-07 | 4.100 | 4.530 | 4.000 | 4.340 | 4.142 | 207,500 |
| 2025-04-04 | 4.660 | 4.660 | 4.400 | 4.410 | 4.208 | 175,600 |
| 2025-04-03 | 4.660 | 4.750 | 4.550 | 4.680 | 4.466 | 114,500 |
| 2025-04-02 | 4.800 | 4.820 | 4.690 | 4.700 | 4.485 | 88,100 |
| 2025-04-01 | 4.700 | 4.790 | 4.660 | 4.770 | 4.552 | 132,000 |
| 2025-03-31 | 4.860 | 4.870 | 4.680 | 4.720 | 4.504 | 299,400 |
| 2025-03-28 | 5.010 | 5.010 | 4.800 | 4.890 | 4.667 | 145,600 |
| 2025-03-27 | 5.130 | 5.160 | 4.940 | 5.060 | 4.829 | 143,400 |
| 2025-03-26 | 5.230 | 5.230 | 5.080 | 5.080 | 4.848 | 45,900 |
| 2025-03-25 | 5.230 | 5.260 | 5.210 | 5.240 | 5.001 | 30,900 |
| 2025-03-24 | 5.240 | 5.280 | 5.170 | 5.180 | 4.943 | 57,200 |
| 2025-03-21 | 5.270 | 5.270 | 5.140 | 5.210 | 4.972 | 55,900 |
| 2025-03-20 | 5.180 | 5.290 | 5.100 | 5.260 | 5.020 | 84,200 |
| 2025-03-19 | 5.250 | 5.260 | 5.160 | 5.190 | 4.953 | 70,600 |
| 2025-03-18 | 5.350 | 5.370 | 5.210 | 5.230 | 4.991 | 74,600 |
| 2025-03-17 | 5.370 | 5.470 | 5.310 | 5.320 | 5.077 | 112,700 |
| 2025-03-14 | 5.330 | 5.400 | 5.320 | 5.370 | 5.125 | 44,700 |
| 2025-03-13 | 5.280 | 5.400 | 5.270 | 5.310 | 5.067 | 67,700 |
| 2025-03-12 | 5.400 | 5.400 | 5.270 | 5.300 | 5.058 | 32,900 |
| 2025-03-11 | 5.220 | 5.370 | 5.220 | 5.360 | 5.115 | 51,800 |
| 2025-03-10 | 5.370 | 5.370 | 5.140 | 5.150 | 4.915 | 100,100 |
| 2025-03-07 | 5.400 | 5.500 | 5.310 | 5.420 | 5.160 | 95,400 |
| 2025-03-06 | 5.480 | 5.520 | 5.370 | 5.390 | 5.131 | 95,500 |
| 2025-03-05 | 5.390 | 5.500 | 5.380 | 5.480 | 5.217 | 40,200 |
| 2025-03-04 | 5.610 | 5.610 | 5.300 | 5.440 | 5.179 | 143,500 |
| 2025-03-03 | 5.600 | 5.630 | 5.510 | 5.580 | 5.312 | 77,500 |
| 2025-02-28 | 5.500 | 5.530 | 5.430 | 5.530 | 5.265 | 60,800 |
| 2025-02-27 | 5.520 | 5.590 | 5.510 | 5.540 | 5.274 | 36,000 |
| 2025-02-26 | 5.480 | 5.680 | 5.480 | 5.600 | 5.331 | 57,700 |
| 2025-02-25 | 5.550 | 5.640 | 5.480 | 5.540 | 5.274 | 78,700 |
| 2025-02-24 | 5.550 | 5.640 | 5.500 | 5.600 | 5.331 | 79,400 |
| 2025-02-21 | 5.710 | 5.710 | 5.470 | 5.520 | 5.255 | 95,900 |
| 2025-02-20 | 5.700 | 5.700 | 5.590 | 5.680 | 5.407 | 43,900 |
| 2025-02-19 | 5.800 | 5.800 | 5.610 | 5.670 | 5.398 | 75,700 |
| 2025-02-18 | 5.680 | 5.810 | 5.680 | 5.750 | 5.474 | 118,600 |
| 2025-02-14 | 5.560 | 5.630 | 5.500 | 5.570 | 5.303 | 107,700 |
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.