2m 2m 2m 2m 2m 2m 2m
Dynacor Group (DNGDF)
OTC
$4.73-$0.14 (-2.87%)
Price as of Jun 03, 2026- N/AMarket Cap
- 44.92%1-Year Change
- Other Precious Metals & MiningIndustry
Dynacor Group (DNGDF)
$4.73-$0.14 (-2.87%)
- 1 Month+3.77%Low Price$4.05High Price$4.87
- 3 Months+3.61%Low Price$3.66High Price$4.87
- 1 Year+40.50%Low Price$3.05High Price$4.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.74 | 4.74 | 4.73 | 4.73 | -2.87% | 9,633 |
06/02/2026 | 4.75 | 4.87 | 4.66 | 4.87 | +3.62% | 16,500 |
06/01/2026 | 4.60 | 4.70 | 4.60 | 4.70 | +2.96% | 1,375 |
05/29/2026 | 4.53 | 4.57 | 4.53 | 4.57 | +2.82% | 339 |
05/28/2026 | 4.23 | 4.44 | 4.23 | 4.44 | +0.23% | 518 |
05/27/2026 | 4.38 | 4.43 | 4.38 | 4.43 | +1.74% | 1,126 |
05/26/2026 | 4.35 | 4.35 | 4.35 | 4.35 | +1.02% | 300 |
05/21/2026 | 4.31 | 4.31 | 4.31 | 4.31 | -2.49% | 550 |
05/20/2026 | 4.42 | 4.42 | 4.42 | 4.42 | +0.91% | 3,604 |
05/19/2026 | 4.48 | 4.48 | 4.38 | 4.38 | -3.20% | 1,206 |
05/18/2026 | 4.53 | 4.53 | 4.53 | 4.53 | -1.80% | 253 |
05/14/2026 | 4.57 | 4.61 | 4.57 | 4.61 | +4.49% | 5,998 |
05/13/2026 | 4.34 | 4.41 | 4.34 | 4.41 | +8.89% | 4,162 |
05/12/2026 | 4.05 | 4.05 | 4.05 | 4.05 | -9.80% | 2,000 |
05/11/2026 |
$0.010 Dividend | |||||
05/08/2026 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 520 |
05/07/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +0.85% | 110 |
05/06/2026 | 4.59 | 4.59 | 4.46 | 4.46 | -1.89% | 4,477 |
05/05/2026 | 4.59 | 4.59 | 4.55 | 4.55 | +7.44% | 928 |
04/28/2026 | 4.23 | 4.23 | 4.23 | 4.23 | -2.25% | 110 |
04/27/2026 | 4.31 | 4.33 | 4.31 | 4.33 | -3.77% | 5,357 |
04/24/2026 | 4.57 | 4.57 | 4.50 | 4.50 | -0.61% | 3,250 |
04/23/2026 | 4.56 | 4.63 | 4.48 | 4.53 | -3.87% | 16,439 |
04/22/2026 | 4.59 | 4.71 | 4.59 | 4.71 | +2.61% | 9,157 |
04/21/2026 | 4.63 | 4.68 | 4.59 | 4.59 | -2.04% | 2,128 |
04/20/2026 | 4.57 | 4.69 | 4.57 | 4.69 | +3.74% | 12,276 |
04/16/2026 | 4.52 | 4.52 | 4.52 | 4.52 | +1.86% | 201 |
04/15/2026 | 4.38 | 4.44 | 4.38 | 4.43 | -0.58% | 6,103 |
04/14/2026 | 4.55 | 4.55 | 4.46 | 4.46 | -0.67% | 1,750 |
04/13/2026 | 4.39 | 4.49 | 4.39 | 4.49 | +6.64% | 6,580 |
04/10/2026 | 4.21 | 4.21 | 4.21 | 4.21 | -5.09% | 710 |
04/09/2026 | 4.25 | 4.44 | 4.25 | 4.44 | +3.16% | 1,589 |
04/09/2026 |
$0.010 Dividend | |||||
04/08/2026 | 4.29 | 4.30 | 4.29 | 4.30 | +3.85% | 475 |
04/07/2026 | 4.36 | 4.36 | 4.08 | 4.14 | -5.02% | 8,322 |
04/06/2026 | 4.36 | 4.36 | 4.36 | 4.36 | +1.62% | 294 |
04/02/2026 | 4.27 | 4.30 | 4.27 | 4.29 | -0.90% | 914 |
04/01/2026 | 4.32 | 4.33 | 4.32 | 4.33 | +1.05% | 3,062 |
03/31/2026 | 4.14 | 4.29 | 4.14 | 4.29 | +6.53% | 2,755 |
03/30/2026 | 3.57 | 4.06 | 3.57 | 4.02 | -1.03% | 1,300 |
03/27/2026 | 4.06 | 4.06 | 4.06 | 4.06 | -2.11% | 159 |
03/26/2026 | 4.15 | 4.30 | 4.09 | 4.15 | +7.47% | 5,213 |
03/25/2026 | 3.86 | 3.86 | 3.86 | 3.86 | +1.84% | 300 |
03/24/2026 | 3.76 | 3.86 | 3.76 | 3.79 | +2.14% | 15,433 |
03/23/2026 | 3.69 | 3.71 | 3.69 | 3.71 | +1.97% | 801 |
03/20/2026 | 3.62 | 3.64 | 3.62 | 3.64 | -0.87% | 3,358 |
03/19/2026 | 3.78 | 3.78 | 3.67 | 3.67 | -8.21% | 10,683 |
03/18/2026 | 3.98 | 4.06 | 3.98 | 4.00 | -2.01% | 3,100 |
03/17/2026 | 4.14 | 4.15 | 4.06 | 4.08 | +0.35% | 8,079 |
03/16/2026 | 3.97 | 4.21 | 3.97 | 4.07 | -0.29% | 16,518 |
03/13/2026 | 4.12 | 4.12 | 4.06 | 4.08 | -7.03% | 2,225 |
03/12/2026 | 4.50 | 4.50 | 4.39 | 4.39 | -1.56% | 3,792 |
03/11/2026 | 4.46 | 4.46 | 4.46 | 4.46 | -1.23% | 400 |
03/10/2026 | 4.52 | 4.52 | 4.52 | 4.52 | +2.21% | 142 |
03/09/2026 | 4.39 | 4.43 | 4.39 | 4.42 | -2.68% | 4,089 |
03/09/2026 |
$0.010 Dividend | |||||
03/06/2026 | 4.58 | 4.58 | 4.51 | 4.54 | +0.11% | 2,103 |
03/05/2026 | 4.67 | 4.67 | 4.54 | 4.54 | -3.68% | 13,084 |
03/04/2026 | 4.71 | 4.71 | 4.71 | 4.71 | +1.06% | 2,100 |
03/03/2026 | 4.66 | 4.66 | 4.66 | 4.66 | -3.30% | 221 |
03/02/2026 | 4.81 | 4.82 | 4.81 | 4.82 | -1.12% | 2,771 |
02/27/2026 | 4.97 | 4.97 | 4.82 | 4.87 | +0.49% | 1,478 |
02/26/2026 | 4.63 | 4.85 | 4.63 | 4.85 | +2.33% | 4,106 |
02/25/2026 | 4.63 | 4.76 | 4.63 | 4.74 | +0.13% | 5,677 |
02/24/2026 | 4.64 | 4.85 | 4.63 | 4.73 | +1.36% | 7,542 |
02/23/2026 | 4.77 | 4.77 | 4.59 | 4.67 | -0.63% | 18,060 |
02/19/2026 | 4.57 | 4.70 | 4.57 | 4.70 | +2.60% | 1,093 |
02/18/2026 | 4.54 | 4.58 | 4.54 | 4.58 | +3.36% | 600 |
02/17/2026 | 4.45 | 4.45 | 4.43 | 4.43 | -1.11% | 975 |
02/13/2026 | 4.48 | 4.51 | 4.48 | 4.48 | +2.73% | 2,318 |
02/12/2026 | 4.56 | 4.56 | 4.36 | 4.36 | -5.39% | 1,596 |
02/11/2026 | 4.63 | 4.63 | 4.55 | 4.61 | +0.83% | 4,200 |
02/10/2026 | 4.58 | 4.58 | 4.57 | 4.57 | +0.48% | 1,140 |
02/09/2026 | 4.47 | 4.57 | 4.47 | 4.55 | +4.04% | 3,784 |
02/09/2026 |
$0.010 Dividend | |||||
02/06/2026 | 4.40 | 4.40 | 4.37 | 4.37 | +3.08% | 3,289 |
02/05/2026 | 4.32 | 4.32 | 4.24 | 4.24 | -6.35% | 1,451 |
02/04/2026 | 4.60 | 4.60 | 4.46 | 4.53 | +2.24% | 2,617 |
02/03/2026 | 4.53 | 4.53 | 4.43 | 4.43 | +1.36% | 7,028 |
02/02/2026 | 4.37 | 4.37 | 4.37 | 4.37 | -1.56% | 8,663 |
01/30/2026 | 4.50 | 4.50 | 4.39 | 4.44 | -7.82% | 1,500 |
01/29/2026 | 4.78 | 4.82 | 4.78 | 4.82 | -1.18% | 1,399 |
01/28/2026 | 4.83 | 4.90 | 4.83 | 4.88 | +4.42% | 4,493 |
01/27/2026 | 4.66 | 4.67 | 4.62 | 4.67 | -2.28% | 8,330 |
01/26/2026 | 4.87 | 4.93 | 4.78 | 4.78 | +1.30% | 11,323 |
01/23/2026 | 4.76 | 4.77 | 4.72 | 4.72 | -1.90% | 6,406 |
01/22/2026 | 4.92 | 4.92 | 4.81 | 4.81 | -2.22% | 14,347 |
01/21/2026 | 4.92 | 4.92 | 4.92 | 4.92 | +0.16% | 8,300 |
01/20/2026 | 4.64 | 4.96 | 4.64 | 4.91 | +13.76% | 14,050 |
01/16/2026 | 4.41 | 4.41 | 4.29 | 4.32 | -3.55% | 3,830 |
01/15/2026 | 4.44 | 4.47 | 4.40 | 4.47 | -1.89% | 4,756 |
01/14/2026 | 4.56 | 4.56 | 4.56 | 4.56 | -0.17% | 1,010 |
01/13/2026 | 4.56 | 4.65 | 4.55 | 4.57 | +1.98% | 1,143 |
01/12/2026 | 4.45 | 4.50 | 4.45 | 4.48 | +2.45% | 2,273 |
01/12/2026 |
$0.010 Dividend | |||||
01/09/2026 | 4.30 | 4.37 | 4.30 | 4.37 | +3.76% | 8,536 |
01/07/2026 | 4.17 | 4.21 | 4.17 | 4.21 | +0.50% | 1,038 |
01/06/2026 | 4.16 | 4.19 | 4.16 | 4.19 | +2.14% | 1,745 |
01/05/2026 | 4.14 | 4.14 | 4.10 | 4.10 | +0.97% | 4,582 |
01/02/2026 | 3.88 | 4.12 | 3.88 | 4.07 | -4.20% | 575 |