Other OTC - Delayed Quote • USD
Dynacor Group Inc. (DNGDF)
At close: April 25 at 11:36 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,000 |
| Apr 25, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 500 |
| Apr 24, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,800 |
| Apr 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 500 |
| Apr 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
| Apr 19, 2024 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | 3.6600 | 2,800 |
| Apr 18, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 10,600 |
| Apr 17, 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.6700 | 6,800 |
| Apr 16, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2,100 |
| Apr 15, 2024 | 2.7600 | 3.5200 | 2.7600 | 3.4200 | 3.4200 | 16,100 |
| Apr 12, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 8,000 |
| Apr 11, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Apr 10, 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 8,200 |
| Apr 9, 2024 | 0.0090 Dividend | |||||
| Apr 9, 2024 | 3.8000 | 3.8100 | 3.6900 | 3.6900 | 3.6900 | 3,100 |
| Apr 8, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7110 | 12,100 |
| Apr 5, 2024 | 3.5700 | 3.8000 | 3.5700 | 3.8000 | 3.7908 | 12,500 |
| Apr 4, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6910 | 900 |
| Apr 3, 2024 | 3.6400 | 3.7000 | 3.6300 | 3.7000 | 3.6910 | 24,500 |
| Apr 2, 2024 | 3.5800 | 3.7200 | 3.5400 | 3.5400 | 3.5314 | 16,200 |
| Apr 1, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.4915 | 39,900 |
| Mar 28, 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4300 | 3.4217 | 59,200 |
| Mar 27, 2024 | 3.0400 | 3.3000 | 3.0400 | 3.3000 | 3.2920 | 55,100 |
| Mar 26, 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0127 | 1,500 |
| Mar 25, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9927 | 200 |
| Mar 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 200 |
| Mar 21, 2024 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.9728 | 4,900 |
| Mar 20, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | - |
| Mar 19, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 300 |
| Mar 18, 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9728 | 3,300 |
| Mar 15, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9828 | 1,900 |
| Mar 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9927 | 2,100 |
| Mar 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0027 | 400 |
| Mar 12, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,300 |
| Mar 11, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0227 | 1,000 |
| Mar 8, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0526 | 400 |
| Mar 7, 2024 | 0.0090 Dividend | |||||
| Mar 7, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9728 | - |
| Mar 6, 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9800 | 2.9638 | 4,400 |
| Mar 5, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | - |
| Mar 4, 2024 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9738 | 1,400 |
| Mar 1, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| Feb 29, 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9600 | 2.9439 | 7,700 |
| Feb 28, 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | 2.9141 | 2,000 |
| Feb 27, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 800 |
| Feb 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9837 | 1,000 |
| Feb 23, 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 2.9837 | 800 |
| Feb 22, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| Feb 21, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 600 |
| Feb 20, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 600 |
| Feb 16, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9738 | 500 |
| Feb 15, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9638 | 1,500 |
| Feb 14, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9936 | 1,600 |
| Feb 13, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8743 | 1,600 |
| Feb 12, 2024 | 3.0300 | 3.0300 | 2.9300 | 2.9300 | 2.9141 | 1,900 |
| Feb 9, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | - |
| Feb 8, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9439 | 3,500 |
| Feb 7, 2024 | 0.0090 Dividend | |||||
| Feb 7, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9041 | - |
| Feb 6, 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9200 | 2.8952 | 27,000 |
| Feb 5, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,300 |
| Feb 2, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 4,500 |
| Feb 1, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9943 | 1,700 |
| Jan 31, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0043 | 300 |
| Jan 30, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 3,100 |
| Jan 29, 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | 2.9448 | 5,100 |
| Jan 26, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 400 |
| Jan 25, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9448 | 1,100 |
| Jan 24, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | 2.9448 | 2,900 |
| Jan 23, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | - |
| Jan 22, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8853 | 900 |
| Jan 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | - |
| Jan 18, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
| Jan 17, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
| Jan 16, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | - |
| Jan 12, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9646 | 5,700 |
| Jan 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9745 | 300 |
| Jan 10, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9745 | 700 |
| Jan 9, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
| Jan 8, 2024 | 0.0090 Dividend | |||||
| Jan 8, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9150 | - |
| Jan 5, 2024 | 3.3300 | 3.3300 | 2.9400 | 2.9400 | 2.9061 | 400 |
| Jan 4, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9555 | 3,000 |
| Jan 3, 2024 | 2.9600 | 3.0000 | 2.9000 | 3.0000 | 2.9654 | 2,900 |
| Jan 2, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 2,700 |
| Dec 29, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8567 | 3,000 |
| Dec 28, 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9061 | 500 |
| Dec 27, 2023 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | 2.8764 | 5,700 |
| Dec 26, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | - |
| Dec 22, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7776 | 1,400 |
| Dec 21, 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.7776 | 6,000 |
| Dec 20, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 4,900 |
| Dec 19, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | 2,800 |
| Dec 18, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | - |
| Dec 15, 2023 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8468 | 11,100 |
| Dec 14, 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.8863 | 7,700 |
| Dec 13, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 1,400 |
| Dec 12, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 900 |
| Dec 11, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7677 | 1,200 |
| Dec 8, 2023 | 2.8300 | 2.9000 | 2.8300 | 2.9000 | 2.8666 | 5,400 |
| Dec 7, 2023 | 0.0070 Dividend | |||||
| Dec 7, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8468 | - |
| Dec 6, 2023 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8399 | 4,500 |
| Dec 5, 2023 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 2.9582 | 4,600 |
| Dec 4, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8004 | 400 |
| Dec 1, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8004 | 1,400 |
| Nov 30, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8004 | 1,000 |
| Nov 29, 2023 | 2.8200 | 2.8400 | 2.7000 | 2.8400 | 2.8004 | 3,500 |
| Nov 28, 2023 | 2.7200 | 2.8100 | 2.7200 | 2.8100 | 2.7708 | 8,000 |
| Nov 27, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6131 | 2,200 |
| Nov 24, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5638 | 300 |
| Nov 22, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5638 | 11,300 |
| Nov 21, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5638 | 1,300 |
| Nov 20, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4947 | 2,400 |
| Nov 17, 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5300 | 2.4947 | 5,400 |
| Nov 16, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4159 | 9,200 |
| Nov 15, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3961 | 1,000 |
| Nov 14, 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3961 | - |
| Nov 13, 2023 | 2.3400 | 2.4300 | 2.3400 | 2.4300 | 2.3961 | 1,700 |
| Nov 10, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3567 | - |
| Nov 9, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3567 | 1,000 |
| Nov 8, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3567 | 4,000 |
| Nov 7, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3666 | - |
| Nov 6, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3666 | 6,200 |
| Nov 3, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3666 | 1,000 |
| Nov 2, 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4553 | - |
| Nov 1, 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4553 | 5,000 |
| Oct 31, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3173 | - |
| Oct 30, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3173 | 10,100 |
| Oct 27, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3173 | 200 |
| Oct 26, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2975 | 2,100 |
| Oct 25, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2975 | - |
| Oct 24, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2975 | 300 |
| Oct 23, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2975 | - |
| Oct 20, 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.2975 | 11,300 |
| Oct 19, 2023 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3074 | 20,100 |
| Oct 18, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9820 | 1,000 |
| Oct 17, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9820 | 400 |
| Oct 16, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9820 | - |
| Oct 13, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9820 | - |
| Oct 12, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9820 | - |
| Oct 11, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9820 | 1,300 |
| Oct 10, 2023 | 0.0070 Dividend | |||||
| Oct 10, 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9820 | 1,400 |
| Oct 9, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1723 | 300 |
| Oct 6, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1920 | 3,000 |
| Oct 5, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1920 | - |
| Oct 4, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1920 | 15,400 |
| Oct 3, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2214 | - |
| Oct 2, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2214 | - |
| Sep 29, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2214 | 6,800 |
| Sep 28, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1625 | - |
| Sep 27, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1625 | 300 |
| Sep 26, 2023 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | 2.2116 | 15,000 |
| Sep 25, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2116 | - |
| Sep 22, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2116 | - |
| Sep 21, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2116 | - |
| Sep 20, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2116 | - |
| Sep 19, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2116 | - |
| Sep 18, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2116 | 400 |
| Sep 15, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2116 | - |
| Sep 14, 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2116 | 5,800 |
| Sep 13, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3099 | - |
| Sep 12, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3099 | - |
| Sep 11, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3099 | 5,000 |
| Sep 8, 2023 | 2.0500 | 2.2800 | 2.0500 | 2.2800 | 2.2411 | 15,900 |
| Sep 7, 2023 | 0.0070 Dividend | |||||
| Sep 7, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2608 | - |
| Sep 6, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2539 | - |
| Sep 5, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2539 | 400 |
| Sep 1, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3421 | - |
| Aug 31, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3421 | 1,100 |
| Aug 30, 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3323 | 1,100 |
| Aug 29, 2023 | 2.1800 | 2.3400 | 2.1800 | 2.3400 | 2.2931 | 3,400 |
| Aug 28, 2023 | 2.3100 | 2.3200 | 2.1800 | 2.1800 | 2.1363 | 2,000 |
| Aug 25, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1167 | - |
| Aug 24, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1167 | - |
| Aug 23, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1167 | - |
| Aug 22, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1167 | 1,700 |
| Aug 21, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2833 | 100 |
| Aug 18, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2833 | - |
| Aug 17, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2833 | 1,000 |
| Aug 16, 2023 | 2.0600 | 2.3300 | 2.0600 | 2.3300 | 2.2833 | 10,800 |
| Aug 15, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9109 | 6,300 |
| Aug 14, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9109 | 1,300 |
| Aug 11, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2931 | 400 |
| Aug 10, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2931 | 1,200 |
| Aug 9, 2023 | 0.0070 Dividend | |||||
| Aug 9, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2931 | 600 |
| Aug 8, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2862 | - |
| Aug 7, 2023 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | 2.2862 | 1,500 |
| Aug 4, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2471 | - |
| Aug 3, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2471 | - |
| Aug 2, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2471 | 400 |
| Aug 1, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2374 | 2,000 |
| Jul 31, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2374 | 400 |
| Jul 28, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2374 | 100 |
| Jul 27, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2374 | 2,700 |
| Jul 26, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9540 | - |
| Jul 25, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9540 | 500 |
| Jul 24, 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2569 | 300 |
| Jul 21, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2862 | - |
| Jul 20, 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2862 | 3,200 |
| Jul 19, 2023 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.2471 | 3,500 |
| Jul 18, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2765 | 1,000 |
| Jul 17, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2667 | 400 |
| Jul 14, 2023 | 2.1100 | 2.3000 | 2.1100 | 2.1100 | 2.0615 | 1,200 |
| Jul 13, 2023 | 2.3300 | 2.3500 | 2.2500 | 2.3100 | 2.2569 | 11,000 |
| Jul 12, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9736 | - |
| Jul 11, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9736 | 500 |
| Jul 10, 2023 | 0.0080 Dividend | |||||
| Jul 10, 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2569 | 300 |
| Jul 7, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9462 | 600 |
| Jul 6, 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 1.9462 | 10,400 |
| Jul 5, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9657 | - |
| Jul 3, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9657 | 1,100 |
| Jun 30, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2382 | - |
| Jun 29, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2382 | - |
| Jun 28, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2382 | 400 |
| Jun 27, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2382 | 1,000 |
| Jun 26, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2382 | - |
| Jun 23, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2382 | 9,500 |
| Jun 22, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1700 | - |
| Jun 21, 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1700 | 1,100 |
| Jun 20, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | 300 |
| Jun 16, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | - |
| Jun 15, 2023 | 2.2200 | 2.2300 | 2.2200 | 2.2200 | 2.1603 | 14,100 |
| Jun 14, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | - |
| Jun 13, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | - |
| Jun 12, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | 4,300 |
| Jun 9, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | - |
| Jun 8, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | - |
| Jun 7, 2023 | 0.0070 Dividend | |||||
| Jun 7, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1603 | 4,500 |
| Jun 6, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1340 | 800 |
| Jun 5, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1340 | 3,000 |
| Jun 2, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1340 | 500 |
| Jun 1, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1340 | 1,300 |
| May 31, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1340 | 800 |
| May 30, 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1243 | 1,000 |
| May 26, 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1243 | - |
| May 25, 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1243 | 3,500 |
| May 24, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2019 | 1,900 |
| May 23, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2019 | 6,800 |
| May 22, 2023 | 2.2500 | 2.2500 | 2.0200 | 2.2500 | 2.1825 | 3,100 |
| May 19, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1825 | 8,100 |
| May 18, 2023 | 2.2600 | 2.2700 | 2.2000 | 2.2000 | 2.1340 | 5,100 |
| May 17, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2213 | 500 |
| May 16, 2023 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2213 | 5,600 |
| May 15, 2023 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | 2.2795 | 15,400 |
| May 12, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1825 | - |
| May 11, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1825 | 300 |
| May 10, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1825 | - |
| May 9, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1825 | - |
| May 8, 2023 | 0.0070 Dividend | |||||
| May 8, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1825 | 1,000 |
| May 5, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2242 | - |
| May 4, 2023 | 2.2400 | 2.3000 | 2.0500 | 2.3000 | 2.2242 | 22,800 |
| May 3, 2023 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.2339 | 6,500 |
| May 2, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1372 | 300 |
| May 1, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1372 | - |
| Apr 28, 2023 | 1.9300 | 2.2100 | 1.9300 | 2.2100 | 2.1372 | 1,200 |
| Apr 27, 2023 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.1759 | 10,000 |
Related Tickers
PEAK.V Sun Peak Metals Corp.
0.4650
0.00%
KAPA.V Kapa Gold Inc.
0.0350
0.00%
MASS.V Masivo Silver Corp.
0.1050
+5.00%
STRM.V Storm Exploration Inc.
0.0600
+20.00%
RK.V Rockhaven Resources Ltd.
0.0600
0.00%
FTZ.V Fitzroy Minerals Inc.
0.1500
0.00%
SCTSF Scottie Resources Corp.
0.1472
+8.24%
VOXR.TO Vox Royalty Corp.
2.9000
+3.94%
TSD.V Tsodilo Resources Limited
0.3000
+3.45%
XAM.TO Xanadu Mines Limited
0.0650
+8.33%