Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.560 | 5.630 | 5.500 | 5.570 | 5.303 | 107,700 |
| 2025-02-13 | 5.410 | 5.560 | 5.400 | 5.560 | 5.293 | 88,400 |
| 2025-02-12 | 5.450 | 5.560 | 5.380 | 5.410 | 5.150 | 108,100 |
| 2025-02-11 | 5.590 | 5.590 | 5.420 | 5.420 | 5.160 | 153,800 |
| 2025-02-10 | 5.450 | 5.590 | 5.450 | 5.550 | 5.284 | 174,700 |
| 2025-02-07 | 5.450 | 5.490 | 5.400 | 5.440 | 5.167 | 74,100 |
| 2025-02-06 | 5.520 | 5.520 | 5.320 | 5.430 | 5.157 | 155,200 |
| 2025-02-05 | 5.600 | 5.600 | 5.440 | 5.500 | 5.224 | 346,900 |
| 2025-02-04 | 5.580 | 5.590 | 5.530 | 5.550 | 5.271 | 106,800 |
| 2025-02-03 | 5.610 | 5.610 | 5.510 | 5.580 | 5.300 | 121,600 |
| 2025-01-31 | 5.690 | 5.850 | 5.560 | 5.620 | 5.338 | 623,300 |
| 2025-01-30 | 6.150 | 6.190 | 6.090 | 6.130 | 5.822 | 100,200 |
| 2025-01-29 | 6.150 | 6.160 | 6.040 | 6.110 | 5.803 | 21,000 |
| 2025-01-28 | 6.000 | 6.120 | 5.960 | 6.100 | 5.793 | 12,700 |
| 2025-01-27 | 6.120 | 6.120 | 5.930 | 6.000 | 5.698 | 35,500 |
| 2025-01-24 | 6.120 | 6.160 | 6.110 | 6.120 | 5.812 | 20,900 |
| 2025-01-23 | 6.200 | 6.210 | 6.110 | 6.110 | 5.803 | 33,200 |
| 2025-01-22 | 6.160 | 6.250 | 6.150 | 6.220 | 5.907 | 39,600 |
| 2025-01-21 | 6.150 | 6.240 | 6.150 | 6.170 | 5.860 | 30,600 |
| 2025-01-20 | 6.020 | 6.130 | 5.960 | 6.130 | 5.822 | 40,600 |
| 2025-01-17 | 6.180 | 6.180 | 6.010 | 6.060 | 5.755 | 19,500 |
| 2025-01-16 | 5.990 | 6.190 | 5.960 | 6.190 | 5.879 | 36,800 |
| 2025-01-15 | 6.000 | 6.080 | 5.960 | 5.990 | 5.689 | 23,900 |
| 2025-01-14 | 5.750 | 6.040 | 5.750 | 6.020 | 5.717 | 84,100 |
| 2025-01-13 | 5.820 | 5.820 | 5.770 | 5.800 | 5.508 | 30,600 |
| 2025-01-10 | 5.970 | 5.980 | 5.890 | 5.890 | 5.594 | 20,600 |
| 2025-01-09 | 5.960 | 6.000 | 5.870 | 5.980 | 5.679 | 14,500 |
| 2025-01-08 | 5.910 | 5.970 | 5.760 | 5.960 | 5.648 | 54,800 |
| 2025-01-07 | 5.850 | 5.910 | 5.800 | 5.870 | 5.563 | 14,900 |
| 2025-01-06 | 5.870 | 5.870 | 5.740 | 5.750 | 5.449 | 26,400 |
| 2025-01-03 | 5.780 | 5.850 | 5.770 | 5.820 | 5.515 | 59,400 |
| 2025-01-02 | 5.750 | 5.850 | 5.750 | 5.790 | 5.487 | 43,200 |
| 2024-12-31 | 5.610 | 5.800 | 5.600 | 5.750 | 5.449 | 18,900 |
| 2024-12-30 | 5.670 | 5.670 | 5.580 | 5.620 | 5.326 | 82,300 |
| 2024-12-27 | 5.650 | 5.730 | 5.560 | 5.690 | 5.392 | 89,900 |
| 2024-12-24 | 5.660 | 5.670 | 5.600 | 5.620 | 5.326 | 29,600 |
| 2024-12-23 | 5.920 | 5.920 | 5.670 | 5.670 | 5.373 | 42,400 |
| 2024-12-20 | 5.760 | 5.860 | 5.720 | 5.810 | 5.506 | 19,000 |
| 2024-12-19 | 5.830 | 5.840 | 5.730 | 5.800 | 5.496 | 76,300 |
| 2024-12-18 | 5.990 | 5.990 | 5.680 | 5.760 | 5.459 | 41,300 |
| 2024-12-17 | 6.000 | 6.000 | 5.850 | 5.850 | 5.544 | 19,500 |
| 2024-12-16 | 6.050 | 6.100 | 6.000 | 6.000 | 5.686 | 39,400 |
| 2024-12-13 | 6.110 | 6.140 | 6.060 | 6.070 | 5.752 | 19,500 |
| 2024-12-12 | 6.050 | 6.190 | 6.000 | 6.190 | 5.866 | 60,800 |
| 2024-12-11 | 5.870 | 6.050 | 5.870 | 6.050 | 5.733 | 20,600 |
| 2024-12-10 | 5.930 | 6.040 | 5.910 | 5.990 | 5.665 | 14,300 |
| 2024-12-09 | 5.840 | 5.980 | 5.840 | 5.890 | 5.571 | 28,000 |
| 2024-12-06 | 6.080 | 6.080 | 5.800 | 5.850 | 5.533 | 40,800 |
| 2024-12-05 | 6.100 | 6.100 | 5.970 | 5.980 | 5.656 | 27,700 |
| 2024-12-04 | 6.000 | 6.150 | 6.000 | 6.120 | 5.788 | 68,300 |
| 2024-12-03 | 6.130 | 6.130 | 6.040 | 6.060 | 5.731 | 16,200 |
| 2024-12-02 | 6.000 | 6.150 | 5.950 | 6.090 | 5.760 | 52,600 |
| 2024-11-29 | 6.000 | 6.000 | 5.870 | 5.970 | 5.646 | 17,200 |
| 2024-11-28 | 5.970 | 6.000 | 5.970 | 5.990 | 5.665 | 4,900 |
| 2024-11-27 | 5.840 | 6.090 | 5.740 | 6.020 | 5.693 | 74,800 |
| 2024-11-26 | 5.800 | 5.820 | 5.720 | 5.780 | 5.467 | 3,900 |
| 2024-11-25 | 5.640 | 5.870 | 5.520 | 5.790 | 5.476 | 74,800 |
| 2024-11-22 | 5.600 | 5.650 | 5.550 | 5.620 | 5.315 | 48,100 |
| 2024-11-21 | 5.660 | 5.680 | 5.580 | 5.600 | 5.296 | 29,400 |
| 2024-11-20 | 5.610 | 5.750 | 5.600 | 5.670 | 5.362 | 53,600 |
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.