2m 2m 2m 2m 2m 2m 2m
Dynacor Group (DNGDF)
OTC
$3.55+$0.0005 (+0.01%)
Price as of Oct 02, 2026- N/AMarket Cap
- 7.09%1-Year Change
- Other Precious Metals & MiningIndustry
Dynacor Group (DNGDF)
$3.55+$0.0005 (+0.01%)
- 1 Month-13.42%Low Price$3.55High Price$4.17
- 3 Months-16.29%Low Price$3.55High Price$4.75
- 1 Year+7.09%Low Price$2.97High Price$4.87
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.55 | 3.55 | 3.55 | 3.55 | +0.01% | 115,180 |
10/01/2026 | 3.50 | 3.55 | 3.50 | 3.55 | -1.40% | 4,050 |
09/29/2026 | 3.59 | 3.60 | 3.59 | 3.60 | -0.83% | 14,265 |
09/28/2026 | 3.66 | 3.68 | 3.63 | 3.63 | -2.16% | 1,490 |
09/25/2026 | 3.70 | 3.71 | 3.70 | 3.71 | -1.34% | 7,710 |
09/23/2026 | 3.76 | 3.76 | 3.76 | 3.76 | -2.83% | 636 |
09/22/2026 | 3.80 | 3.87 | 3.80 | 3.87 | +1.84% | 4,916 |
09/21/2026 | 3.85 | 3.85 | 3.80 | 3.80 | -0.52% | 1,571 |
09/18/2026 | 3.84 | 3.84 | 3.82 | 3.82 | -0.78% | 695 |
09/17/2026 | 3.85 | 3.85 | 3.85 | 3.85 | +1.32% | 2,135 |
09/16/2026 | 3.96 | 3.96 | 3.80 | 3.80 | -4.76% | 6,310 |
09/15/2026 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | 2,059 |
09/14/2026 | 4.07 | 4.07 | 4.06 | 4.07 | -1.41% | 10,650 |
09/11/2026 | 4.14 | 4.14 | 4.13 | 4.13 | -1.01% | 750 |
09/09/2026 |
$0.010 Dividend | |||||
09/08/2026 | 4.04 | 4.17 | 4.04 | 4.17 | +1.70% | 12,487 |
09/02/2026 | 4.05 | 4.10 | 4.05 | 4.10 | +1.73% | 4,520 |
09/01/2026 | 4.02 | 4.03 | 4.02 | 4.03 | -0.79% | 102,589 |
08/31/2026 | 4.06 | 4.06 | 4.06 | 4.06 | -5.08% | 5,963 |
08/28/2026 | 4.28 | 4.28 | 4.28 | 4.28 | -1.04% | 1,200 |
08/27/2026 | 4.32 | 4.32 | 4.32 | 4.32 | +0.12% | 1,625 |
08/26/2026 | 4.32 | 4.32 | 4.32 | 4.32 | -1.48% | 6,300 |
08/25/2026 | 4.37 | 4.38 | 4.37 | 4.38 | +0.34% | 1,851 |
08/24/2026 | 4.43 | 4.43 | 4.36 | 4.37 | -1.35% | 19,123 |
08/21/2026 | 4.34 | 4.43 | 4.34 | 4.43 | +5.21% | 22,280 |
08/20/2026 | 4.21 | 4.21 | 4.21 | 4.21 | -2.31% | 680 |
08/19/2026 | 4.31 | 4.31 | 4.31 | 4.31 | +3.35% | 2,302 |
08/18/2026 | 4.17 | 4.17 | 4.17 | 4.17 | -3.33% | 700 |
08/17/2026 | 3.99 | 4.37 | 3.99 | 4.31 | -0.18% | 17,814 |
08/14/2026 | 4.36 | 4.38 | 4.26 | 4.32 | -8.03% | 52,776 |
08/13/2026 | 4.69 | 4.70 | 4.69 | 4.70 | -0.63% | 5,800 |
08/12/2026 | 4.80 | 4.80 | 4.72 | 4.73 | -0.42% | 53,250 |
08/10/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +0.91% | 167,509 |
08/10/2026 |
$0.010 Dividend | |||||
08/07/2026 | 4.65 | 4.71 | 4.65 | 4.71 | +1.86% | 1,295 |
08/06/2026 | 4.51 | 4.62 | 4.51 | 4.62 | +3.11% | 7,911 |
08/05/2026 | 4.44 | 4.48 | 4.44 | 4.48 | +1.12% | 1,049 |
08/04/2026 | 4.43 | 4.43 | 4.43 | 4.43 | +0.91% | 222,024 |
08/03/2026 | 4.35 | 4.39 | 4.35 | 4.39 | 0.00% | 1,100 |
07/31/2026 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | 2,480 |
07/30/2026 | 4.41 | 4.44 | 4.41 | 4.42 | +0.86% | 2,300 |
07/29/2026 | 4.34 | 4.41 | 4.34 | 4.38 | +0.96% | 8,300 |
07/28/2026 | 4.31 | 4.34 | 4.31 | 4.34 | -2.02% | 2,500 |
07/27/2026 | 4.43 | 4.43 | 4.43 | 4.43 | +0.91% | 2,339 |
07/24/2026 | 4.39 | 4.39 | 4.39 | 4.39 | -1.78% | 1,427 |
07/22/2026 | 4.39 | 4.48 | 4.39 | 4.47 | +1.81% | 4,243 |
07/21/2026 | 4.22 | 4.39 | 4.22 | 4.39 | +2.99% | 5,166 |
07/20/2026 | 4.25 | 4.35 | 4.25 | 4.26 | -3.56% | 6,457 |
07/15/2026 | 4.48 | 4.48 | 4.42 | 4.42 | -1.53% | 14,000 |
07/14/2026 | 4.49 | 4.49 | 4.49 | 4.49 | +2.71% | 2,971 |
07/13/2026 | 4.34 | 4.37 | 4.32 | 4.37 | +3.66% | 3,610 |
07/10/2026 | 4.24 | 4.24 | 4.22 | 4.22 | -0.12% | 9,805 |
07/09/2026 | 4.12 | 4.22 | 4.12 | 4.22 | +3.40% | 231,311 |
07/09/2026 |
$0.009 Dividend | |||||
07/07/2026 | 4.08 | 4.08 | 4.08 | 4.08 | -3.72% | 700 |
07/02/2026 | 4.24 | 4.24 | 4.24 | 4.24 | +0.19% | 134,902 |
06/30/2026 | 4.30 | 4.30 | 4.23 | 4.23 | -1.60% | 3,439 |
06/29/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 1,501 |
06/26/2026 | 4.34 | 4.34 | 4.34 | 4.34 | +2.22% | 11,200 |
06/25/2026 | 4.23 | 4.26 | 4.23 | 4.25 | +1.26% | 10,500 |
06/24/2026 | 4.21 | 4.22 | 4.19 | 4.19 | -3.43% | 10,325 |
06/23/2026 | 4.30 | 4.34 | 4.30 | 4.34 | -6.98% | 8,458 |
06/22/2026 | 4.82 | 4.82 | 4.67 | 4.67 | +2.17% | 16,150 |
06/18/2026 | 4.38 | 4.60 | 4.38 | 4.57 | -4.96% | 9,299 |
06/17/2026 | 4.81 | 4.81 | 4.81 | 4.81 | -1.00% | 6,901 |
06/16/2026 | 4.85 | 4.86 | 4.83 | 4.86 | -0.43% | 43,652 |
06/15/2026 | 4.87 | 4.88 | 4.87 | 4.88 | +2.72% | 278 |
06/12/2026 | 4.75 | 4.75 | 4.75 | 4.75 | +2.69% | 218 |
06/11/2026 | 4.62 | 4.62 | 4.61 | 4.62 | +1.36% | 8,774 |
06/10/2026 | 4.54 | 4.64 | 4.54 | 4.56 | -2.08% | 11,327 |
06/09/2026 | 4.71 | 4.73 | 4.66 | 4.66 | +0.20% | 9,572 |
06/09/2026 |
$0.010 Dividend | |||||
06/08/2026 | 4.69 | 4.69 | 4.65 | 4.65 | -0.64% | 5,480 |
06/05/2026 | 4.69 | 4.69 | 4.68 | 4.68 | -2.28% | 12,532 |
06/04/2026 | 4.79 | 4.79 | 4.79 | 4.79 | +2.11% | 18,712 |
06/03/2026 | 4.70 | 4.70 | 4.69 | 4.69 | -2.87% | 9,633 |
06/02/2026 | 4.71 | 4.83 | 4.62 | 4.83 | +3.62% | 16,500 |
06/01/2026 | 4.56 | 4.66 | 4.56 | 4.66 | +2.96% | 1,375 |
05/29/2026 | 4.49 | 4.53 | 4.49 | 4.53 | +2.82% | 339 |
05/28/2026 | 4.19 | 4.40 | 4.19 | 4.40 | +0.23% | 518 |
05/27/2026 | 4.34 | 4.39 | 4.34 | 4.39 | +1.74% | 1,126 |
05/26/2026 | 4.32 | 4.32 | 4.32 | 4.32 | +1.02% | 300 |
05/21/2026 | 4.27 | 4.27 | 4.27 | 4.27 | -2.49% | 550 |
05/20/2026 | 4.38 | 4.38 | 4.38 | 4.38 | +0.91% | 3,604 |
05/19/2026 | 4.44 | 4.44 | 4.34 | 4.34 | -3.20% | 1,206 |
05/18/2026 | 4.49 | 4.49 | 4.49 | 4.49 | -1.80% | 253 |
05/14/2026 | 4.53 | 4.57 | 4.53 | 4.57 | +4.49% | 5,998 |
05/13/2026 | 4.30 | 4.37 | 4.30 | 4.37 | +8.89% | 4,162 |
05/12/2026 | 4.02 | 4.02 | 4.02 | 4.02 | -9.80% | 2,000 |
05/11/2026 |
$0.010 Dividend | |||||
05/08/2026 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | 520 |
05/07/2026 | 4.46 | 4.46 | 4.46 | 4.46 | +0.85% | 110 |
05/06/2026 | 4.55 | 4.55 | 4.42 | 4.42 | -1.89% | 4,477 |
05/05/2026 | 4.55 | 4.55 | 4.51 | 4.51 | +7.44% | 928 |
04/28/2026 | 4.20 | 4.20 | 4.20 | 4.20 | -2.25% | 110 |
04/27/2026 | 4.27 | 4.29 | 4.27 | 4.29 | -3.77% | 5,357 |
04/24/2026 | 4.53 | 4.53 | 4.46 | 4.46 | -0.61% | 3,250 |
04/23/2026 | 4.52 | 4.59 | 4.44 | 4.49 | -3.87% | 16,439 |
04/22/2026 | 4.55 | 4.67 | 4.55 | 4.67 | +2.61% | 9,157 |
04/21/2026 | 4.59 | 4.64 | 4.55 | 4.55 | -2.04% | 2,128 |