DGF.F - Dynacor Gold Mines Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20191.20661.20661.20661.20661.20661,708
Aug 19, 20191.20921.20921.20921.20921.2092-
Aug 16, 20191.21121.21121.21121.21121.2112-
Aug 15, 20191.20741.20741.20741.20741.2074-
Aug 14, 20191.22601.22601.22601.22601.2260-
Aug 13, 20191.22141.22141.22141.22141.2214-
Aug 12, 20191.24901.24901.24901.24901.2490-
Aug 09, 20191.22961.22961.22961.22961.2296-
Aug 08, 20191.21581.21581.21581.21581.2158-
Aug 07, 20191.18881.25701.18881.25701.25703,208
Aug 06, 20191.23241.27161.23241.27161.2716500
Aug 05, 20191.23681.23681.23661.23661.23662,000
Aug 02, 20191.22221.22221.22221.22221.2222-
Aug 01, 20191.22021.22021.22021.22021.2202-
Jul 31, 20191.23541.23541.23541.23541.2354-
Jul 30, 20191.22741.22741.22741.22741.2274-
Jul 29, 20191.24201.24241.24201.24241.2424500
Jul 26, 20191.22761.22761.22761.22761.2276-
Jul 25, 20191.25201.25201.25201.25201.2520-
Jul 24, 20191.25721.25721.25721.25721.2572-
Jul 23, 20191.24721.24721.24721.24721.2472-
Jul 22, 20191.23621.23621.23621.23621.2362-
Jul 19, 20191.22701.22701.22701.22701.2270-
Jul 18, 20191.21361.21361.21361.21361.2136-
Jul 17, 20191.22001.22001.22001.22001.2200-
Jul 16, 20191.21001.21001.21001.21001.2100-
Jul 15, 20191.20001.20001.20001.20001.2000-
Jul 12, 20191.22001.22001.22001.22001.2200-
Jul 11, 20191.22001.22001.22001.22001.2200-
Jul 10, 20191.22001.22001.22001.22001.2200-
Jul 09, 20191.21001.21001.21001.21001.2100-
Jul 08, 20191.18001.18001.18001.18001.1800-
Jul 05, 20191.20861.21221.20861.21221.2122400
Jul 04, 20191.20101.20101.20101.20101.2010-
Jul 03, 20191.20381.20381.20381.20381.2038-
Jul 02, 20191.18821.18821.18821.18821.1882-
Jul 01, 20191.18601.18601.18601.18601.1860-
Jun 28, 20191.17601.17601.17601.17601.1760-
Jun 27, 20191.18041.18041.18041.18041.1804-
Jun 26, 20191.16241.16241.16241.16241.1624-
Jun 25, 20191.15761.15761.15761.15761.1576-
Jun 24, 20191.13961.13961.13961.13961.1396-
Jun 21, 20191.15561.15561.15561.15561.1556-
Jun 20, 20191.13401.13401.13401.13401.1340-
Jun 19, 20191.14861.14861.14861.14861.1486-
Jun 18, 20191.15541.15541.15541.15541.1554-
Jun 18, 20190.01 Dividend
Jun 17, 20191.15741.15741.15741.15741.1474-
Jun 14, 20191.13061.13061.13061.13061.1208-
Jun 13, 20191.12921.12921.12921.12921.1194-
Jun 12, 20191.10801.10801.10801.10801.0984-
Jun 11, 20191.12601.12601.12601.12601.1163-
Jun 07, 20191.12361.12361.12361.12361.1139-
Jun 06, 20191.14181.14181.14181.14181.1319-
Jun 05, 20191.12841.12841.12841.12841.1187-
Jun 04, 20191.13781.13781.13781.13781.1280-
Jun 03, 20191.09401.09401.09401.09401.0845-
May 31, 20191.10141.10141.10141.10141.0919-
May 30, 20191.09021.09021.09021.09021.0808-
May 29, 20191.11541.11541.11541.11541.1058-
May 28, 20191.11121.11121.11121.11121.1016-
May 27, 20191.08921.08921.08921.08921.0798-
May 24, 20191.08861.08861.08861.08861.0792-
May 23, 20191.10721.10721.10721.10721.0976-
May 22, 20191.12341.12341.12341.12341.1137-
May 21, 20191.11521.11521.11521.11521.1056-
May 20, 20191.11481.11481.11481.11481.1052-
May 17, 20191.10901.10901.10901.10901.0994-
May 16, 20191.12241.12241.12241.12241.1127-
May 15, 20191.13961.13961.13961.13961.1298-
May 14, 20191.11681.11681.11681.11681.1072-
May 13, 20191.10021.10021.10021.10021.0907-
May 10, 20191.09141.09141.09141.09141.0820-
May 09, 20191.10601.10601.10601.10601.0964-
May 08, 20191.12721.12721.12721.12721.1175-
May 07, 20191.10901.10901.10901.10901.0994-
May 06, 20191.10721.10721.10721.10721.0976-
May 03, 20191.12361.12361.12361.12361.1139-
May 02, 20191.11681.11681.11681.11681.1072-
Apr 30, 20191.10261.12001.10261.12001.11031,115
Apr 29, 20191.11281.11281.11281.11281.1032-
Apr 26, 20191.11861.11861.11861.11861.1089-
Apr 25, 20191.08981.08981.08981.08981.0804-
Apr 24, 20191.07441.07441.07441.07441.0651-
Apr 23, 20191.09121.09121.09121.09121.0818-
Apr 18, 20191.10621.10621.10621.10621.0966-
Apr 17, 20191.07461.07461.07461.07461.0653-
Apr 16, 20191.07681.07681.07681.07681.0675-
Apr 15, 20191.11421.11421.11421.11421.1046-
Apr 12, 20191.10741.10741.10741.10741.0978-
Apr 11, 20191.10981.10981.10981.10981.1002-
Apr 10, 20191.08601.08601.08601.08601.0766-
Apr 09, 20191.10081.10081.10081.10081.0913-
Apr 08, 20191.10001.10001.10001.10001.0905-
Apr 05, 20191.11001.11001.11001.11001.1004-
Apr 04, 20191.08001.08001.08001.08001.0707-
Apr 03, 20191.10001.10001.10001.10001.0905-
Apr 02, 20191.08001.08001.08001.08001.0707-
Apr 01, 20191.07001.07001.07001.07001.0608-
Mar 29, 20191.07001.07001.07001.07001.0608-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...