Dynacor Gold Mines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.460 | 5.650 | 5.460 | 5.550 | 5.249 | 74,900 |
| 2024-11-15 | 5.650 | 5.650 | 5.490 | 5.520 | 5.221 | 37,900 |
| 2024-11-14 | 5.510 | 5.700 | 5.500 | 5.640 | 5.334 | 53,200 |
| 2024-11-13 | 5.450 | 5.460 | 5.400 | 5.440 | 5.145 | 15,900 |
| 2024-11-12 | 5.410 | 5.430 | 5.350 | 5.370 | 5.079 | 25,000 |
| 2024-11-11 | 5.650 | 5.660 | 5.300 | 5.470 | 5.173 | 91,700 |
| 2024-11-08 | 5.800 | 5.850 | 5.630 | 5.670 | 5.362 | 59,600 |
| 2024-11-07 | 5.750 | 5.830 | 5.650 | 5.800 | 5.474 | 24,300 |
| 2024-11-06 | 5.630 | 5.800 | 5.620 | 5.780 | 5.455 | 38,900 |
| 2024-11-05 | 5.720 | 5.890 | 5.700 | 5.700 | 5.380 | 19,800 |
| 2024-11-04 | 5.860 | 6.010 | 5.750 | 5.750 | 5.427 | 37,500 |
| 2024-11-01 | 5.760 | 5.950 | 5.740 | 5.860 | 5.531 | 41,600 |
| 2024-10-31 | 5.610 | 5.870 | 5.610 | 5.750 | 5.427 | 82,700 |
| 2024-10-30 | 5.680 | 5.700 | 5.620 | 5.660 | 5.342 | 12,300 |
| 2024-10-29 | 5.700 | 5.700 | 5.600 | 5.700 | 5.380 | 23,100 |
| 2024-10-28 | 5.650 | 5.680 | 5.610 | 5.680 | 5.361 | 31,800 |
| 2024-10-25 | 5.690 | 5.730 | 5.670 | 5.670 | 5.351 | 26,900 |
| 2024-10-24 | 5.740 | 5.770 | 5.670 | 5.710 | 5.389 | 24,300 |
| 2024-10-23 | 5.840 | 5.840 | 5.690 | 5.780 | 5.455 | 18,500 |
| 2024-10-22 | 5.870 | 5.890 | 5.810 | 5.840 | 5.512 | 12,500 |
| 2024-10-21 | 5.860 | 5.890 | 5.820 | 5.890 | 5.559 | 12,200 |
| 2024-10-18 | 5.920 | 5.920 | 5.760 | 5.800 | 5.474 | 34,200 |
| 2024-10-17 | 5.830 | 5.920 | 5.820 | 5.890 | 5.559 | 24,000 |
| 2024-10-16 | 5.800 | 5.890 | 5.800 | 5.830 | 5.502 | 38,100 |
| 2024-10-15 | 5.730 | 5.810 | 5.680 | 5.780 | 5.455 | 31,100 |
| 2024-10-11 | 5.750 | 5.870 | 5.730 | 5.730 | 5.408 | 36,400 |
| 2024-10-10 | 5.590 | 5.750 | 5.590 | 5.750 | 5.427 | 55,500 |
| 2024-10-09 | 5.480 | 5.580 | 5.400 | 5.580 | 5.255 | 38,800 |
| 2024-10-08 | 5.360 | 5.480 | 5.320 | 5.480 | 5.161 | 83,800 |
| 2024-10-07 | 5.150 | 5.360 | 5.150 | 5.340 | 5.029 | 63,300 |
| 2024-10-04 | 5.200 | 5.280 | 5.180 | 5.180 | 4.878 | 14,400 |
| 2024-10-03 | 5.250 | 5.290 | 5.220 | 5.250 | 4.944 | 12,300 |
| 2024-10-02 | 5.210 | 5.320 | 5.190 | 5.250 | 4.944 | 30,400 |
| 2024-10-01 | 5.160 | 5.220 | 5.100 | 5.100 | 4.803 | 16,800 |
| 2024-09-30 | 5.180 | 5.250 | 5.090 | 5.120 | 4.822 | 15,300 |
| 2024-09-27 | 5.370 | 5.370 | 5.060 | 5.130 | 4.831 | 27,900 |
| 2024-09-26 | 5.370 | 5.400 | 5.170 | 5.370 | 5.057 | 38,200 |
| 2024-09-25 | 5.420 | 5.430 | 5.330 | 5.370 | 5.057 | 16,900 |
| 2024-09-24 | 5.340 | 5.420 | 5.280 | 5.420 | 5.104 | 41,400 |
| 2024-09-23 | 5.230 | 5.380 | 5.230 | 5.320 | 5.010 | 34,400 |
| 2024-09-20 | 5.210 | 5.300 | 5.150 | 5.300 | 4.991 | 27,400 |
| 2024-09-19 | 5.280 | 5.310 | 5.170 | 5.180 | 4.878 | 31,800 |
| 2024-09-18 | 5.110 | 5.320 | 5.030 | 5.250 | 4.944 | 56,000 |
| 2024-09-17 | 5.220 | 5.220 | 5.100 | 5.130 | 4.831 | 17,700 |
| 2024-09-16 | 5.130 | 5.230 | 5.100 | 5.200 | 4.897 | 35,800 |
| 2024-09-13 | 5.170 | 5.170 | 4.970 | 5.100 | 4.803 | 48,000 |
| 2024-09-12 | 4.990 | 5.130 | 4.990 | 5.120 | 4.822 | 18,200 |
| 2024-09-11 | 4.990 | 5.070 | 4.960 | 4.970 | 4.681 | 36,200 |
| 2024-09-10 | 4.990 | 5.030 | 4.900 | 5.030 | 4.737 | 46,500 |
| 2024-09-09 | 4.980 | 4.980 | 4.890 | 4.910 | 4.613 | 28,300 |
| 2024-09-06 | 4.940 | 5.010 | 4.860 | 4.910 | 4.613 | 50,300 |
| 2024-09-05 | 4.990 | 4.990 | 4.840 | 4.870 | 4.575 | 21,100 |
| 2024-09-04 | 4.850 | 4.990 | 4.850 | 4.990 | 4.688 | 29,100 |
| 2024-09-03 | 5.020 | 5.020 | 4.840 | 4.900 | 4.603 | 36,600 |
| 2024-08-30 | 5.090 | 5.100 | 5.020 | 5.020 | 4.716 | 19,500 |
| 2024-08-29 | 5.270 | 5.270 | 5.050 | 5.150 | 4.838 | 49,000 |
| 2024-08-28 | 5.200 | 5.200 | 5.120 | 5.140 | 4.829 | 8,300 |
| 2024-08-27 | 5.140 | 5.220 | 5.120 | 5.220 | 4.904 | 20,500 |
| 2024-08-26 | 5.240 | 5.240 | 5.130 | 5.140 | 4.829 | 13,600 |
| 2024-08-23 | 5.180 | 5.250 | 5.150 | 5.240 | 4.923 | 25,300 |
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.