Dynacor Gold Mines Inc. (DNGDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:40AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 10,600 |
| 17 Apr 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 6,800 |
| 16 Apr 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2,100 |
| 15 Apr 2024 | 2.7600 | 3.5200 | 2.7600 | 3.4200 | 3.4200 | 16,100 |
| 12 Apr 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 8,000 |
| 11 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 10 Apr 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 8,200 |
| 09 Apr 2024 | 3.8000 | 3.8100 | 3.6900 | 3.6900 | 3.6900 | 3,100 |
| 09 Apr 2024 | 0.009 Dividend | |||||
| 08 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7110 | 12,100 |
| 05 Apr 2024 | 3.5700 | 3.8000 | 3.5700 | 3.8000 | 3.7908 | 12,500 |
| 04 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6910 | 900 |
| 03 Apr 2024 | 3.6400 | 3.7000 | 3.6300 | 3.7000 | 3.6910 | 24,500 |
| 02 Apr 2024 | 3.5800 | 3.7200 | 3.5400 | 3.5400 | 3.5314 | 16,200 |
| 01 Apr 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.4915 | 39,900 |
| 28 Mar 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4300 | 3.4217 | 59,200 |
| 27 Mar 2024 | 3.0400 | 3.3000 | 3.0400 | 3.3000 | 3.2920 | 55,100 |
| 26 Mar 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0127 | 1,500 |
| 25 Mar 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9927 | 200 |
| 22 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 200 |
| 21 Mar 2024 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.9728 | 4,900 |
| 20 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | - |
| 19 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 300 |
| 18 Mar 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9728 | 3,300 |
| 15 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 1,900 |
| 14 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 2,100 |
| 13 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0027 | 400 |
| 12 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,300 |
| 11 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,000 |
| 08 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0526 | 400 |
| 07 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9728 | - |
| 07 Mar 2024 | 0.009 Dividend | |||||
| 06 Mar 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9800 | 2.9638 | 4,400 |
| 05 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | - |
| 04 Mar 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9738 | 1,400 |
| 01 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| 29 Feb 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9600 | 2.9439 | 7,700 |
| 28 Feb 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | 2.9141 | 2,000 |
| 27 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 800 |
| 26 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9837 | 1,000 |
| 23 Feb 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 2.9837 | 800 |
| 22 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| 21 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 600 |
| 20 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 600 |
| 16 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 500 |
| 15 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9638 | 1,500 |
| 14 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9936 | 1,600 |
| 13 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8743 | 1,600 |
| 12 Feb 2024 | 3.0300 | 3.0300 | 2.9300 | 2.9300 | 2.9141 | 1,900 |
| 09 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| 08 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 3,500 |
| 07 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9041 | - |
| 07 Feb 2024 | 0.009 Dividend | |||||
| 06 Feb 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9200 | 2.8952 | 27,000 |
| 05 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,300 |
| 02 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 4,500 |
| 01 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9943 | 1,700 |
| 31 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0043 | 300 |
| 30 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,100 |
| 29 Jan 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | 2.9448 | 5,100 |
| 26 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 400 |
| 25 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 1,100 |
| 24 Jan 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | 2.9448 | 2,900 |
| 23 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | - |
| 22 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | 900 |
| 19 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | - |
| 18 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
| 17 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
| 16 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
| 12 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | 5,700 |
| 11 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
| 10 Jan 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9745 | 700 |
| 09 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
| 08 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
| 08 Jan 2024 | 0.009 Dividend | |||||
| 05 Jan 2024 | 3.3300 | 3.3300 | 2.9400 | 2.9400 | 2.9061 | 400 |
| 04 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9555 | 3,000 |
| 03 Jan 2024 | 2.9600 | 3.0000 | 2.9000 | 3.0000 | 2.9654 | 2,900 |
| 02 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 2,700 |
| 29 Dec 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 3,000 |
| 28 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9061 | 500 |
| 27 Dec 2023 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | 2.8764 | 5,700 |
| 26 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | - |
| 22 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | 1,400 |
| 21 Dec 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.7776 | 6,000 |
| 20 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 4,900 |
| 19 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 2,800 |
| 18 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | - |
| 15 Dec 2023 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8468 | 11,100 |
| 14 Dec 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.8863 | 7,700 |
| 13 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 1,400 |
| 12 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 900 |
| 11 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 1,200 |
| 08 Dec 2023 | 2.8300 | 2.9000 | 2.8300 | 2.9000 | 2.8666 | 5,400 |
| 07 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | - |
| 07 Dec 2023 | 0.007 Dividend | |||||
| 06 Dec 2023 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8399 | 4,500 |
| 05 Dec 2023 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 2.9582 | 4,600 |
| 04 Dec 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8004 | 400 |
| 01 Dec 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8004 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.