Dark

DNGCT
Dynacor Gold Mines Inc
stock TSE

Inactive

Jun 10, 2022

3.00CAD+1.010%(+0.03)51,062

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	2.9100	3.0550	2.8000	3.0000	+1.010%	51,062	0.000%
2022-06-09	3.0400	3.0600	2.9700	2.9700	-3.257%	55,270	+1.010%
2022-06-08	3.1400	3.1700	3.0700	3.0700	-3.155%	17,930	-2.280%
2022-06-07	3.2200	3.2300	3.1500	3.1700	-0.938%	87,576	-5.363%
2022-06-06	3.2300	3.2400	3.2000	3.2000	-1.235%	25,120	-6.250%
2022-06-03	3.2000	3.2400	3.2000	3.2400	+2.857%	18,270	-7.407%
2022-06-02	3.1600	3.2000	3.1200	3.1500	+0.639%	41,227	-4.762%
2022-06-01	3.2200	3.2200	3.1300	3.1300	-2.188%	27,206	-4.153%
2022-05-31	3.1700	3.2500	3.1200	3.2000	+0.946%	55,226	-6.250%
2022-05-30	3.1500	3.1700	3.1500	3.1700	+1.603%	9,995	-5.363%
2022-05-27	3.1800	3.1800	3.1200	3.1200	-0.952%	6,875	-3.846%
2022-05-26	3.1700	3.1700	3.0500	3.1500	+1.286%	11,082	-4.762%
2022-05-25	3.1400	3.1500	3.0700	3.1100	-0.321%	25,980	-3.537%
2022-05-24	3.1600	3.2100	3.1200	3.1200	-1.887%	23,201	-3.846%
2022-05-20	3.1600	3.2400	3.1600	3.1800	+1.923%	13,414	-5.660%
2022-05-19	3.1400	3.2500	3.1000	3.1200	-0.319%	53,997	-3.846%
2022-05-18	3.1900	3.2000	3.1000	3.1300	-2.795%	10,680	-4.153%
2022-05-17	3.1400	3.2200	3.1200	3.2200	+4.207%	31,730	-6.832%
2022-05-16	2.9900	3.1500	2.9900	3.0900	+5.461%	33,395	-2.913%
2022-05-13	2.7500	2.9300	2.7500	2.9300	+7.326%	34,842	+2.389%
2022-05-12	2.9400	2.9400	2.6400	2.7300	-6.186%	117,258	+9.890%
2022-05-11	2.9000	2.9700	2.8900	2.9100	0.000%	24,818	+3.093%
2022-05-10	3.0500	3.0500	2.8300	2.9100	-3.322%	43,385	+3.093%
2022-05-09	3.0500	3.0800	3.0100	3.0100	-2.273%	31,146	-0.332%
2022-05-06	3.0600	3.1100	3.0500	3.0800	0.000%	11,807	-2.597%
2022-05-05	3.2000	3.2100	3.0600	3.0800	-2.839%	13,995	-2.597%
2022-05-04	3.1000	3.2100	3.0500	3.1700	+0.316%	26,875	-5.363%
2022-05-03	3.0800	3.1900	3.0700	3.1600	+4.983%	11,720	-5.063%
2022-05-02	3.0500	3.0600	2.9800	3.0100	-3.526%	24,498	-0.332%
2022-04-29	3.2200	3.2200	3.1200	3.1200	-2.194%	14,577	-3.846%
2022-04-28	3.0600	3.1900	3.0400	3.1900	+3.571%	23,212	-5.956%
2022-04-27	3.2400	3.2400	3.0500	3.0800	-2.222%	28,938	-2.597%
2022-04-26	3.2200	3.2200	3.1500	3.1500	-2.778%	36,576	-4.762%
2022-04-25	3.2700	3.2800	3.2000	3.2400	-2.410%	29,708	-7.407%
2022-04-22	3.3300	3.3600	3.2900	3.3200	-1.775%	22,101	-9.639%
2022-04-21	3.3400	3.4000	3.2800	3.3800	+0.896%	47,967	-11.243%
2022-04-20	3.3200	3.3800	3.3000	3.3500	+2.446%	14,891	-10.448%
2022-04-19	3.2700	3.3200	3.2500	3.2700	-2.388%	22,485	-8.257%
2022-04-18	3.2900	3.4500	3.2400	3.3500	+2.761%	25,695	-10.448%
2022-04-14	3.2400	3.2850	3.2200	3.2600	+0.617%	19,150	-7.975%
2022-04-13	3.2600	3.2700	3.2100	3.2400	-1.220%	51,109	-7.407%
2022-04-12	3.3300	3.3500	3.2600	3.2800	-1.796%	26,547	-8.537%
2022-04-11	3.3300	3.3700	3.2800	3.3400	+1.212%	13,768	-10.180%
2022-04-08	3.3000	3.3200	3.2700	3.3000	+1.538%	24,601	-9.091%
2022-04-07	3.2500	3.2900	3.2100	3.2500	0.000%	26,950	-7.692%
2022-04-06	3.1500	3.3300	3.1500	3.2500	+4.839%	46,115	-7.692%
2022-04-05	3.3100	3.3900	3.1000	3.1000	-7.463%	79,949	-3.226%
2022-04-04	3.4700	3.4700	3.3000	3.3500	-1.180%	29,978	-10.448%
2022-04-01	3.4500	3.4900	3.3800	3.3900	-1.739%	30,904	-11.504%
2022-03-31	3.2700	3.5000	3.2700	3.4500	+4.230%	183,429	-13.043%
2022-03-30	3.2900	3.3500	3.2100	3.3100	+0.303%	16,519	-9.366%
2022-03-29	3.2400	3.3000	3.2100	3.3000	+0.610%	14,827	-9.091%
2022-03-28	3.3500	3.4000	3.1600	3.2800	-3.529%	59,670	-8.537%
2022-03-25	3.4000	3.4000	3.3900	3.4000	+0.592%	25,472	-11.765%
2022-03-24	3.4000	3.4000	3.3600	3.3800	-0.295%	19,253	-11.243%
2022-03-23	3.4200	3.4200	3.3500	3.3900	-0.877%	27,213	-11.504%
2022-03-22	3.4500	3.4700	3.3900	3.4200	-0.581%	30,649	-12.281%
2022-03-21	3.3500	3.4400	3.3500	3.4400	+4.242%	61,350	-12.791%
2022-03-18	3.2900	3.3500	3.2900	3.3000	+0.763%	22,193	-9.091%
2022-03-17	3.2500	3.2900	3.2500	3.2750	+1.080%	32,276	-8.397%
2022-03-16	3.2600	3.2800	3.2100	3.2400	+0.621%	10,455	-7.407%
2022-03-15	3.1900	3.2200	3.1500	3.2200	+0.625%	23,315	-6.832%
2022-03-14	3.2500	3.2500	3.2000	3.2000	-1.840%	30,794	-6.250%
2022-03-11	3.2600	3.2600	3.2300	3.2600	-0.610%	10,680	-7.975%
2022-03-10	3.2800	3.2800	3.2500	3.2800	0.000%	4,358	-8.537%
2022-03-09	3.2500	3.2800	3.1700	3.2800	+1.235%	55,818	-8.537%
2022-03-08	3.2200	3.2500	3.1700	3.2400	-0.308%	42,402	-7.407%
2022-03-07	3.1700	3.2500	3.1700	3.2500	+1.562%	28,653	-7.692%
2022-03-04	3.1800	3.2400	3.1800	3.2000	+0.629%	23,362	-6.250%
2022-03-03	3.1900	3.2000	3.1200	3.1800	-0.625%	10,828	-5.660%
2022-03-02	3.2200	3.2300	3.1700	3.2000	-0.312%	35,341	-6.250%
2022-03-01	3.1700	3.2400	3.1700	3.2100	+1.262%	20,714	-6.542%
2022-02-28	3.2400	3.2400	3.1700	3.1700	-1.246%	19,129	-5.363%
2022-02-25	3.1800	3.2100	3.1500	3.2100	+1.262%	11,402	-6.542%
2022-02-24	3.1900	3.2000	3.1400	3.1700	+0.635%	53,490	-5.363%
2022-02-23	3.2000	3.2200	3.1500	3.1500	-0.943%	46,610	-4.762%
2022-02-22	3.1600	3.2000	3.1600	3.1800	+0.952%	16,403	-5.660%
2022-02-18	3.1900	3.1900	3.1200	3.1500	-0.943%	24,033	-4.762%
2022-02-17	3.2000	3.2000	3.1500	3.1800	-0.625%	17,520	-5.660%
2022-02-16	3.2100	3.3200	3.1700	3.2000	0.000%	32,885	-6.250%
2022-02-15	3.1500	3.2000	3.1100	3.2000	+2.236%	12,447	-6.250%
2022-02-14	3.2000	3.2100	3.1100	3.1300	-1.881%	27,531	-4.153%
2022-02-11	3.1300	3.2200	3.1100	3.1900	+1.592%	48,329	-5.956%
2022-02-10	3.1500	3.1800	3.1100	3.1400	-0.946%	23,294	-4.459%
2022-02-09	3.1700	3.1800	3.1500	3.1700	+0.635%	10,987	-5.363%
2022-02-08	3.1600	3.1800	3.1500	3.1500	-0.631%	5,054	-4.762%
2022-02-07	3.1700	3.1800	3.1400	3.1700	-0.314%	24,935	-5.363%
2022-02-04	3.1600	3.2100	3.1600	3.1800	+0.633%	15,954	-5.660%
2022-02-03	3.2000	3.2000	3.1500	3.1600	-0.315%	15,850	-5.063%
2022-02-02	3.1900	3.1900	3.1500	3.1700	+0.635%	11,506	-5.363%
2022-02-01	3.1500	3.1700	3.1300	3.1500	+0.318%	30,111	-4.762%
2022-01-31	3.1800	3.1800	3.0000	3.1400	+0.641%	28,859	-4.459%
2022-01-27	3.0800	3.1400	3.0800	3.1200	-0.952%	6,982	-3.846%
2022-01-26	3.1400	3.1700	3.0900	3.1500	+2.273%	26,987	-4.762%
2022-01-25	3.0700	3.0800	3.0300	3.0800	-0.645%	7,941	-2.597%
2022-01-24	2.9900	3.1000	2.8900	3.1000	+1.307%	62,513	-3.226%
2022-01-21	3.0600	3.1000	2.9500	3.0600	-2.236%	41,999	-1.961%
2022-01-20	3.1000	3.1500	3.0900	3.1300	+2.288%	43,208	-4.153%
2022-01-19	3.0700	3.1000	3.0300	3.0600	+0.658%	47,683	-1.961%
2022-01-18	3.0700	3.0800	3.0100	3.0400	0.000%	11,884	-1.316%
2022-01-17	3.0100	3.0400	2.9800	3.0400	0.000%	37,919	-1.316%
2022-01-14	3.0100	3.0400	3.0100	3.0400	0.000%	8,198	-1.316%
2022-01-13	3.0200	3.0600	2.9800	3.0400	0.000%	31,341	-1.316%
2022-01-12	3.1000	3.1100	2.9900	3.0400	-0.328%	39,647	-1.316%
2022-01-11	3.0200	3.0500	3.0100	3.0500	+0.993%	15,708	-1.639%
2022-01-10	3.0600	3.0700	2.9800	3.0200	-1.307%	23,692	-0.662%
2022-01-07	3.1000	3.1000	3.0600	3.0600	-0.326%	8,914	-1.961%
2022-01-06	3.1100	3.1600	3.0700	3.0700	-0.647%	24,014	-2.280%
2022-01-05	3.0900	3.1400	3.0900	3.0900	-0.962%	11,623	-2.913%
2022-01-04	3.1100	3.1400	3.0700	3.1200	-1.266%	28,057	-3.846%
2021-12-31	3.1600	3.1900	3.1500	3.1600	-0.629%	17,728	-5.063%
2021-12-30	3.1500	3.1800	3.1400	3.1800	+0.952%	23,290	-5.660%
2021-12-29	3.1700	3.1800	3.1000	3.1500	+0.318%	29,734	-4.762%
2021-12-24	3.1400	3.1500	3.1400	3.1400	+1.948%	16,600	-4.459%
2021-12-23	3.0200	3.1000	3.0200	3.0800	+1.987%	19,610	-2.597%
2021-12-22	2.9900	3.0200	2.9800	3.0200	+0.667%	29,277	-0.662%
2021-12-21	2.9600	3.0000	2.9300	3.0000	+1.351%	27,966	0.000%
2021-12-20	2.9200	2.9600	2.8200	2.9600	+0.339%	15,554	+1.351%
2021-12-17	3.0400	3.0500	2.9300	2.9500	-3.279%	40,504	+1.695%
2021-12-16	3.1100	3.1200	3.0500	3.0500	-1.294%	16,151	-1.639%
2021-12-15	3.0500	3.0900	3.0400	3.0900	+0.651%	9,273	-2.913%
2021-12-14	3.0600	3.0800	3.0600	3.0700	+0.327%	14,254	-2.280%
2021-12-13	3.0500	3.0600	3.0000	3.0600	-1.290%	43,234	-1.961%
2021-12-10	3.1200	3.1200	3.0500	3.1000	+0.486%	8,667	-3.226%
2021-12-09	3.1200	3.1200	3.0400	3.0850	-2.063%	19,446	-2.755%
2021-12-08	3.1500	3.1500	3.0600	3.1500	0.000%	22,355	-4.762%
2021-12-07	3.0500	3.1500	3.0500	3.1500	+3.279%	16,008	-4.762%
2021-12-06	3.0000	3.0500	2.9900	3.0500	+2.007%	12,357	-1.639%
2021-12-03	2.9900	3.0300	2.9800	2.9900	-0.333%	20,781	+0.334%
2021-12-02	3.0000	3.0100	2.9600	3.0000	0.000%	8,801	0.000%
2021-12-01	3.0500	3.1200	2.9400	3.0000	-1.316%	29,363	0.000%
2021-11-30	3.0600	3.0800	3.0000	3.0400	+0.330%	34,413	-1.316%
2021-11-29	3.0000	3.0300	2.9300	3.0300	+2.712%	28,211	-0.990%
2021-11-26	3.0700	3.0700	2.7400	2.9500	-3.909%	67,065	+1.695%
2021-11-25	3.0700	3.0800	3.0500	3.0700	-0.647%	21,219	-2.280%
2021-11-24	3.0700	3.0900	3.0200	3.0900	-0.323%	13,617	-2.913%
2021-11-23	3.1700	3.1700	3.0500	3.1000	-0.641%	43,336	-3.226%
2021-11-22	3.1200	3.1900	3.1000	3.1200	+0.645%	64,717	-3.846%
2021-11-19	3.2400	3.2900	3.1000	3.1000	-4.321%	70,261	-3.226%
2021-11-18	3.1200	3.2400	3.0900	3.2400	+3.846%	66,532	-7.407%
2021-11-17	3.1300	3.1300	3.1100	3.1200	-0.319%	26,246	-3.846%
2021-11-16	3.1200	3.1600	3.1100	3.1300	+0.643%	34,854	-4.153%
2021-11-15	3.1200	3.1200	3.0500	3.1100	+0.323%	20,747	-3.537%
2021-11-12	3.1200	3.1200	3.0700	3.1000	0.000%	21,580	-3.226%
2021-11-11	2.9900	3.1000	2.9600	3.1000	+6.529%	46,905	-3.226%
2021-11-10	2.9200	3.1000	2.9000	2.9100	0.000%	76,948	+3.093%
2021-11-09	2.8500	2.9100	2.8400	2.9100	+0.345%	22,225	+3.093%
2021-11-08	2.9200	2.9400	2.8800	2.9000	0.000%	9,272	+3.448%
2021-11-05	2.9500	2.9600	2.8700	2.9000	-1.361%	13,200	+3.448%
2021-11-04	2.9300	2.9500	2.9200	2.9400	+1.379%	31,144	+2.041%
2021-11-03	2.8400	2.9000	2.8100	2.9000	+2.113%	18,600	+3.448%
2021-11-02	2.7700	2.8400	2.7500	2.8400	+2.527%	19,861	+5.634%
2021-11-01	2.8700	2.8700	2.7700	2.7700	-0.360%	8,232	+8.303%
2021-10-29	2.8400	2.8400	2.7500	2.7800	-2.113%	33,341	+7.914%
2021-10-28	2.8900	2.8900	2.8400	2.8400	-1.045%	750	+5.634%
2021-10-27	2.8300	2.8800	2.8200	2.8700	+0.350%	13,020	+4.530%
2021-10-26	2.8300	2.8600	2.8100	2.8600	+1.060%	12,128	+4.895%
2021-10-25	2.8500	2.8500	2.8200	2.8300	0.000%	11,020	+6.007%
2021-10-22	2.9100	2.9100	2.8200	2.8300	-0.702%	9,229	+6.007%
2021-10-21	2.8500	2.9800	2.8500	2.8500	-1.042%	15,306	+5.263%
2021-10-20	2.7600	3.0000	2.7100	2.8800	+3.597%	81,148	+4.167%
2021-10-19	2.7600	2.7800	2.7500	2.7800	0.000%	9,272	+7.914%
2021-10-18	2.7900	2.8000	2.7500	2.7800	+0.361%	7,751	+7.914%
2021-10-15	2.8000	2.8000	2.7500	2.7700	-1.071%	4,005	+8.303%
2021-10-14	2.8000	2.8000	2.7100	2.8000	+0.358%	15,674	+7.143%
2021-10-13	2.7900	2.8000	2.7900	2.7900	+1.455%	4,801	+7.527%
2021-10-12	2.7200	2.7900	2.7200	2.7500	-1.434%	4,171	+9.091%
2021-10-08	2.8300	2.8300	2.7900	2.7900	-0.357%	7,461	+7.527%
2021-10-07	2.8100	2.8100	2.7600	2.8000	-0.356%	52,429	+7.143%
2021-10-06	2.7300	2.8400	2.7300	2.8100	+0.717%	30,525	+6.762%
2021-10-05	2.7300	2.7900	2.7200	2.7900	+2.198%	20,490	+7.527%
2021-10-04	2.7000	2.7400	2.7000	2.7300	-0.365%	33,451	+9.890%
2021-10-01	2.7500	2.7500	2.7000	2.7400	+0.735%	12,590	+9.489%
2021-09-30	2.7100	2.8200	2.7100	2.7200	-1.091%	16,261	+10.294%
2021-09-29	2.7800	2.7800	2.7400	2.7500	+1.476%	8,736	+9.091%
2021-09-28	2.7800	2.7800	2.7000	2.7100	-2.518%	50,730	+10.701%
2021-09-27	2.8500	2.8500	2.7800	2.7800	-1.767%	23,600	+7.914%
2021-09-24	2.8900	2.8900	2.8100	2.8300	-1.049%	28,274	+6.007%
2021-09-23	2.8700	2.8800	2.8000	2.8600	-0.694%	18,609	+4.895%
2021-09-22	2.8500	2.8900	2.8000	2.8800	+1.408%	36,425	+4.167%
2021-09-21	2.8000	2.8400	2.7900	2.8400	+1.429%	6,795	+5.634%
2021-09-20	2.8500	2.8500	2.7600	2.8000	-1.060%	19,953	+7.143%
2021-09-17	2.8700	2.8700	2.7800	2.8300	+0.712%	38,045	+6.007%
2021-09-16	2.8000	2.8400	2.7500	2.8100	-1.056%	25,557	+6.762%
2021-09-15	2.9100	2.9100	2.7600	2.8400	+0.709%	37,443	+5.634%
2021-09-14	2.9100	2.9100	2.7700	2.8200	-2.759%	35,384	+6.383%
2021-09-13	2.9400	2.9400	2.8900	2.9000	-1.361%	16,938	+3.448%
2021-09-10	2.9400	2.9600	2.9000	2.9400	+1.031%	16,049	+2.041%
2021-09-09	2.9600	2.9600	2.9000	2.9100	-1.689%	7,882	+3.093%
2021-09-08	2.9500	2.9800	2.9300	2.9600	+0.680%	16,830	+1.351%
2021-09-07	2.8700	2.9400	2.8400	2.9400	+1.730%	35,539	+2.041%
2021-09-03	2.8900	2.9000	2.8600	2.8900	+0.697%	8,405	+3.806%
2021-09-02	2.9000	2.9000	2.8400	2.8700	+0.350%	16,933	+4.530%
2021-09-01	2.9200	2.9500	2.8600	2.8600	-2.055%	32,970	+4.895%
2021-08-31	2.7900	2.9300	2.7800	2.9200	+4.659%	54,617	+2.740%
2021-08-30	2.8000	2.8000	2.7700	2.7900	+1.825%	7,338	+7.527%
2021-08-27	2.7500	2.7700	2.7300	2.7400	+0.366%	16,447	+9.489%
2021-08-26	2.8300	2.8300	2.7200	2.7300	-2.151%	33,040	+9.890%
2021-08-25	2.8000	2.8000	2.7700	2.7900	-0.357%	10,711	+7.527%
2021-08-24	2.7800	2.8000	2.7400	2.8000	+1.818%	57,202	+7.143%
2021-08-23	2.7200	2.8000	2.6700	2.7500	+4.962%	79,005	+9.091%
2021-08-20	2.6600	2.6600	2.6200	2.6200	-1.132%	11,003	+14.504%
2021-08-19	2.6400	2.6700	2.5800	2.6500	+0.379%	95,255	+13.208%
2021-08-18	2.6700	2.7000	2.6100	2.6400	+1.538%	71,478	+13.636%
2021-08-17	2.5400	2.6700	2.5000	2.6000	+1.167%	67,128	+15.385%
2021-08-16	2.6000	2.6000	2.5400	2.5700	+1.581%	27,470	+16.732%
2021-08-13	2.5500	2.5900	2.5300	2.5300	-1.556%	16,304	+18.577%
2021-08-12	2.5500	2.5700	2.5400	2.5700	0.000%	2,560	+16.732%
2021-08-11	2.5300	2.5800	2.5300	2.5700	+1.984%	5,750	+16.732%
2021-08-10	2.5500	2.5500	2.5100	2.5200	-1.176%	10,199	+19.048%
2021-08-09	2.5100	2.5500	2.5000	2.5500	-0.778%	13,584	+17.647%
2021-08-06	2.6200	2.6200	2.5300	2.5700	-2.652%	28,866	+16.732%
2021-08-05	2.6500	2.6500	2.5600	2.6400	0.000%	14,602	+13.636%
2021-08-04	2.6800	2.7100	2.5400	2.6400	-0.377%	35,176	+13.636%
2021-08-03	2.6500	2.6500	2.5500	2.6500	+0.379%	25,933	+13.208%
2021-07-30	2.6300	2.6400	2.6300	2.6400	+0.763%	245	+13.636%
2021-07-29	2.6100	2.6500	2.6000	2.6200	-0.380%	12,208	+14.504%
2021-07-28	2.6000	2.6300	2.6000	2.6300	+1.154%	3,298	+14.068%
2021-07-27	2.5900	2.6000	2.5900	2.6000	+0.775%	21,100	+15.385%
2021-07-26	2.6400	2.6500	2.5500	2.5800	-1.527%	33,757	+16.279%
2021-07-23	2.6000	2.6700	2.6000	2.6200	+0.769%	20,851	+14.504%
2021-07-22	2.6200	2.6200	2.6000	2.6000	0.000%	20,150	+15.385%
2021-07-21	2.5600	2.6000	2.5500	2.6000	+1.961%	43,337	+15.385%
2021-07-20	2.6100	2.6100	2.5400	2.5500	+1.190%	6,700	+17.647%
2021-07-19	2.6000	2.6200	2.5100	2.5200	-4.545%	38,924	+19.048%
2021-07-16	2.7200	2.7200	2.6000	2.6400	-1.124%	20,495	+13.636%
2021-07-15	2.6500	2.7400	2.6400	2.6700	+1.136%	43,908	+12.360%
2021-07-14	2.6000	2.6400	2.5800	2.6400	+3.529%	79,621	+13.636%
2021-07-13	2.5700	2.5700	2.5200	2.5500	+1.190%	9,400	+17.647%
2021-07-12	2.5400	2.5700	2.5200	2.5200	0.000%	21,796	+19.048%
2021-07-09	2.5500	2.5500	2.5200	2.5200	0.000%	4,271	+19.048%
2021-07-08	2.5600	2.5600	2.5000	2.5200	-2.326%	15,320	+19.048%
2021-07-06	2.6100	2.6100	2.5100	2.5800	+0.389%	27,778	+16.279%
2021-07-05	2.6200	2.6200	2.5100	2.5700	+1.581%	33,908	+16.732%
2021-07-02	2.4700	2.5400	2.4700	2.5300	+2.429%	21,520	+18.577%
2021-06-30	2.4000	2.4800	2.4000	2.4700	+1.646%	29,687	+21.457%
2021-06-29	2.4600	2.4600	2.3900	2.4300	-1.619%	27,948	+23.457%
2021-06-28	2.5200	2.5800	2.4500	2.4700	-1.200%	25,373	+21.457%
2021-06-25	2.4600	2.5000	2.4500	2.5000	+0.402%	8,812	+20.000%
2021-06-24	2.4900	2.4900	2.4900	2.4900	0.000%	300	+20.482%
2021-06-23	2.4000	2.4900	2.4000	2.4900	+3.750%	88,188	+20.482%
2021-06-22	2.4200	2.4200	2.3700	2.4000	-1.639%	42,933	+25.000%
2021-06-21	2.4200	2.4600	2.4200	2.4400	+0.826%	69,403	+22.951%
2021-06-18	2.4200	2.4600	2.4100	2.4200	0.000%	52,773	+23.967%
2021-06-17	2.4600	2.4700	2.4000	2.4200	-3.200%	50,432	+23.967%
2021-06-16	2.5200	2.5200	2.4600	2.5000	-0.794%	47,202	+20.000%
2021-06-15	2.5000	2.5500	2.4300	2.5200	+5.439%	93,299	+19.048%
2021-06-14	2.4000	2.4700	2.3500	2.3900	-2.449%	40,903	+25.523%
2021-06-11	2.5100	2.5100	2.4100	2.4500	-1.606%	53,752	+22.449%
2021-06-10	2.5000	2.5200	2.4600	2.4900	+3.750%	41,606	+20.482%
2021-06-09	2.5000	2.5000	2.3600	2.4000	-0.415%	49,353	+25.000%
2021-06-08	2.5300	2.5300	2.3700	2.4100	-3.213%	53,956	+24.481%
2021-06-07	2.5300	2.5300	2.4200	2.4900	-1.581%	40,660	+20.482%
2021-06-04	2.4800	2.5900	2.4800	2.5300	+2.429%	32,523	+18.577%
2021-06-03	2.5500	2.6000	2.3800	2.4700	-3.137%	126,819	+21.457%
2021-06-02	2.5900	2.5900	2.5200	2.5500	0.000%	24,159	+17.647%
2021-06-01	2.6300	2.6300	2.5200	2.5500	-1.923%	30,675	+17.647%
2021-05-31	2.5300	2.6000	2.5000	2.6000	+0.775%	32,175	+15.385%
2021-05-28	2.5200	2.6000	2.4500	2.5800	+2.381%	40,037	+16.279%
2021-05-27	2.6200	2.6200	2.4100	2.5200	-3.817%	150,930	+19.048%
2021-05-26	2.6700	2.6900	2.5900	2.6200	-2.602%	88,167	+14.504%
2021-05-25	2.8400	2.8400	2.6500	2.6900	-4.610%	60,715	+11.524%
2021-05-21	2.9800	2.9800	2.7600	2.8200	-4.407%	44,267	+6.383%
2021-05-20	2.8200	2.9700	2.7300	2.9500	+9.259%	179,161	+1.695%
2021-05-19	2.7800	2.7800	2.5800	2.7000	-0.735%	53,773	+11.111%
2021-05-18	2.7000	2.7700	2.6800	2.7200	+0.741%	43,466	+10.294%
2021-05-17	2.5800	2.8100	2.5500	2.7000	+5.469%	87,540	+11.111%
2021-05-14	2.5600	2.5600	2.5300	2.5600	-0.775%	13,258	+17.188%
2021-05-13	2.5300	2.5800	2.5000	2.5800	+2.789%	16,427	+16.279%
2021-05-12	2.5600	2.5600	2.5100	2.5100	-3.462%	18,114	+19.522%
2021-05-11	2.5200	2.6000	2.5000	2.6000	+0.386%	31,470	+15.385%
2021-05-10	2.6100	2.6100	2.5500	2.5900	0.000%	35,916	+15.830%
2021-05-07	2.5500	2.6100	2.5500	2.5900	+2.372%	108,774	+15.830%
2021-05-06	2.4500	2.5300	2.4400	2.5300	+4.115%	46,636	+18.577%
2021-05-05	2.4000	2.4300	2.3700	2.4300	+1.250%	63,828	+23.457%
2021-05-04	2.4100	2.4500	2.3700	2.4000	-2.834%	30,845	+25.000%
2021-05-03	2.5000	2.5000	2.3700	2.4700	+1.646%	65,138	+21.457%
2021-04-30	2.4000	2.4500	2.4000	2.4300	-0.816%	29,633	+23.457%
2021-04-29	2.4500	2.4500	2.4000	2.4500	0.000%	25,764	+22.449%
2021-04-28	2.4400	2.4800	2.4400	2.4500	0.000%	10,532	+22.449%
2021-04-27	2.5100	2.5200	2.4500	2.4500	-2.390%	20,888	+22.449%
2021-04-26	2.4900	2.5200	2.4500	2.5100	+2.869%	73,676	+19.522%
2021-04-23	2.5000	2.5000	2.4100	2.4400	-2.008%	25,029	+22.951%
2021-04-22	2.4800	2.5100	2.4100	2.4900	+1.633%	36,256	+20.482%
2021-04-21	2.4500	2.5000	2.4400	2.4500	-0.407%	32,292	+22.449%
2021-04-20	2.4900	2.5500	2.3800	2.4600	-3.150%	52,127	+21.951%
2021-04-19	2.4000	2.5500	2.3900	2.5400	+5.833%	152,007	+18.110%
2021-04-16	2.3000	2.4400	2.3000	2.4000	+4.348%	73,153	+25.000%
2021-04-15	2.3100	2.3300	2.2500	2.3000	0.000%	40,099	+30.435%
2021-04-14	2.2800	2.3000	2.2500	2.3000	0.000%	30,559	+30.435%
2021-04-13	2.2700	2.3000	2.2500	2.3000	+1.322%	42,040	+30.435%
2021-04-12	2.3000	2.3000	2.2500	2.2700	0.000%	30,610	+32.159%
2021-04-09	2.2900	2.2900	2.2500	2.2700	+0.442%	32,812	+32.159%
2021-04-08	2.2300	2.2600	2.1700	2.2600	+1.802%	23,557	+32.743%
2021-04-07	2.2800	2.2900	2.2100	2.2200	0.000%	27,805	+35.135%
2021-04-06	2.1800	2.3000	2.1800	2.2200	+2.778%	109,078	+35.135%
2021-04-05	2.1400	2.1700	2.1300	2.1600	+2.857%	19,324	+38.889%
2021-04-01	2.0900	2.1000	2.0300	2.1000	+1.942%	26,212	+42.857%
2021-03-31	2.0300	2.0800	2.0300	2.0600	-1.435%	11,391	+45.631%
2021-03-30	2.0900	2.1400	2.0900	2.0900	-2.791%	21,875	+43.541%
2021-03-29	2.1800	2.1900	2.1400	2.1500	0.000%	8,227	+39.535%
2021-03-26	2.1400	2.1500	2.1200	2.1500	+1.896%	2,143	+39.535%
2021-03-25	2.1300	2.1500	2.0900	2.1100	-1.860%	36,080	+42.180%
2021-03-24	2.0100	2.2600	2.0000	2.1500	+8.586%	184,027	+39.535%
2021-03-23	1.9600	2.0100	1.9600	1.9800	0.000%	7,655	+51.515%
2021-03-22	1.9800	2.0100	1.9400	1.9800	+0.508%	61,689	+51.515%
2021-03-19	1.9500	1.9900	1.9300	1.9700	+1.546%	54,264	+52.284%
2021-03-18	1.9400	1.9600	1.9400	1.9400	-1.020%	14,174	+54.639%
2021-03-17	1.9500	1.9600	1.9200	1.9600	0.000%	19,004	+53.061%
2021-03-16	1.9800	1.9800	1.9500	1.9600	+1.554%	13,334	+53.061%
2021-03-15	1.9800	1.9800	1.9300	1.9300	0.000%	7,163	+55.440%
2021-03-12	1.9000	1.9300	1.8500	1.9300	0.000%	16,817	+55.440%
2021-03-11	1.9300	1.9500	1.9000	1.9300	-0.515%	25,495	+55.440%
2021-03-10	1.9200	1.9500	1.9100	1.9400	+0.518%	14,900	+54.639%
2021-03-09	1.8500	1.9300	1.8500	1.9300	+4.891%	112,952	+55.440%
2021-03-08	1.8700	1.8800	1.8300	1.8400	-3.158%	144,375	+63.043%
2021-03-05	1.9100	1.9500	1.8900	1.9000	-0.524%	65,560	+57.895%
2021-03-04	2.0400	2.0400	1.9000	1.9100	-4.500%	81,273	+57.068%
2021-03-03	2.0000	2.0200	2.0000	2.0000	-0.498%	17,670	+50.000%
2021-03-02	2.0000	2.0200	2.0000	2.0100	+0.500%	31,200	+49.254%
2021-03-01	2.0800	2.0800	2.0000	2.0000	-0.990%	51,732	+50.000%
2021-02-26	2.0300	2.0300	2.0000	2.0200	0.000%	102,416	+48.515%
2021-02-25	2.0400	2.0800	2.0200	2.0200	-1.942%	55,209	+48.515%
2021-02-24	2.0400	2.0700	2.0000	2.0600	+3.000%	40,533	+45.631%
2021-02-23	2.0100	2.0200	1.9900	2.0000	+0.503%	42,000	+50.000%
2021-02-22	2.0400	2.0400	1.9800	1.9900	-0.500%	97,873	+50.754%
2021-02-19	2.0500	2.0500	1.9800	2.0000	+0.503%	47,347	+50.000%
2021-02-18	1.9900	2.0500	1.9500	1.9900	+3.109%	143,782	+50.754%
2021-02-17	2.0200	2.0200	1.9000	1.9300	-3.980%	162,287	+55.440%
2021-02-16	2.0500	2.0500	2.0000	2.0100	-0.985%	62,681	+49.254%
2021-02-12	2.0000	2.0500	2.0000	2.0300	-0.490%	25,350	+47.783%
2021-02-11	2.0900	2.0900	2.0300	2.0400	-1.449%	27,066	+47.059%
2021-02-10	2.0800	2.0900	2.0300	2.0700	-0.957%	90,717	+44.928%
2021-02-09	2.1000	2.1100	2.0500	2.0900	-0.476%	80,039	+43.541%
2021-02-08	2.0700	2.1200	2.0000	2.1000	+2.941%	104,755	+42.857%
2021-02-05	1.9800	2.0400	1.9400	2.0400	+4.615%	93,740	+47.059%
2021-02-04	1.8700	1.9700	1.8700	1.9500	+5.405%	54,912	+53.846%
2021-02-03	1.8400	1.8700	1.8300	1.8500	0.000%	8,895	+62.162%
2021-02-02	1.8900	1.9000	1.8300	1.8500	-1.596%	32,510	+62.162%
2021-02-01	1.9200	1.9200	1.8100	1.8800	0.000%	55,113	+59.574%
2021-01-29	1.9300	2.0000	1.8800	1.8800	-1.571%	21,454	+59.574%
2021-01-28	1.8000	2.0400	1.8000	1.9100	+5.525%	155,956	+57.068%
2021-01-27	1.7800	1.8100	1.7700	1.8100	+0.556%	36,960	+65.746%
2021-01-26	1.8100	1.8100	1.7800	1.8000	-1.099%	49,661	+66.667%
2021-01-25	1.8200	1.8300	1.8100	1.8200	0.000%	16,377	+64.835%
2021-01-22	1.8200	1.8300	1.8200	1.8200	0.000%	23,091	+64.835%
2021-01-21	1.8200	1.8300	1.8200	1.8200	0.000%	17,346	+64.835%
2021-01-20	1.8300	1.8400	1.8200	1.8200	-0.546%	56,665	+64.835%
2021-01-19	1.8300	1.8400	1.8100	1.8300	+0.549%	17,900	+63.934%
2021-01-18	1.7900	1.8300	1.7900	1.8200	+1.676%	52,810	+64.835%
2021-01-15	1.8200	1.8200	1.7900	1.7900	-1.648%	15,727	+67.598%
2021-01-14	1.8300	1.8400	1.8200	1.8200	-0.546%	43,100	+64.835%
2021-01-13	1.8300	1.8400	1.8200	1.8300	-0.543%	9,836	+63.934%
2021-01-12	1.8100	1.8500	1.7900	1.8400	+0.546%	13,271	+63.043%
2021-01-11	1.7900	1.8400	1.7900	1.8300	+0.549%	19,553	+63.934%
2021-01-08	1.7900	1.8200	1.7900	1.8200	-0.546%	48,150	+64.835%
2021-01-07	1.8100	1.8300	1.7900	1.8300	-0.543%	26,439	+63.934%
2021-01-06	1.8000	1.8400	1.7600	1.8400	+1.099%	41,536	+63.043%
2021-01-05	1.8000	1.8400	1.8000	1.8200	+1.111%	18,330	+64.835%
2021-01-04	1.8000	1.8300	1.7800	1.8000	+0.559%	48,667	+66.667%
2020-12-31	1.7900	1.8000	1.7700	1.7900	0.000%	5,900	+67.598%
2020-12-30	1.7800	1.7900	1.7500	1.7900	0.000%	32,150	+67.598%
2020-12-29	1.7800	1.8000	1.7700	1.7900	+1.130%	16,174	+67.598%
2020-12-24	1.7400	1.8000	1.7400	1.7700	-1.117%	12,301	+69.492%
2020-12-23	1.7800	1.7900	1.7800	1.7900	+0.562%	6,306	+67.598%
2020-12-22	1.7900	1.8000	1.7500	1.7800	-1.111%	45,571	+68.539%
2020-12-21	1.8500	1.8500	1.7800	1.8000	-1.639%	69,727	+66.667%
2020-12-18	1.8500	1.8700	1.8200	1.8300	-2.139%	29,064	+63.934%
2020-12-17	1.8800	1.8900	1.8600	1.8700	+0.538%	40,918	+60.428%
2020-12-16	1.8700	1.8700	1.8600	1.8600	-1.064%	22,040	+61.290%

.dark-mode .H2Tzbt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2Tzbt{ color: #333333; background-color: white; border: 2px solid #333333; }DNGCTDynacor Gold Mines Incstock TSE

DNGCT
Dynacor Gold Mines Inc
stock TSE