Dynacor Group Inc. (DNGDF)
OTCMKTS · Delayed Price · Currency is USD
4.780
+0.125 (2.69%)
At close: Jun 12, 2026
DNGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.69% | 218 |
| Jun 11, 2026 | 4.65 | 4.66 | 4.64 | 4.66 | 4.66 | 1.36% | 8,774 |
| Jun 10, 2026 | 4.57 | 4.67 | 4.57 | 4.59 | 4.59 | -2.08% | 11,327 |
| Jun 9, 2026 | 4.74 | 4.76 | 4.69 | 4.69 | 4.69 | 0.21% | 9,572 |
| Jun 8, 2026 | 4.74 | 4.74 | 4.69 | 4.69 | 4.68 | -0.64% | 5,480 |
| Jun 5, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.71 | -2.28% | 12,532 |
| Jun 4, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | 2.11% | 18,712 |
| Jun 3, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.72 | -2.87% | 9,633 |
| Jun 2, 2026 | 4.75 | 4.87 | 4.66 | 4.87 | 4.86 | 3.62% | 16,500 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.69 | 2.96% | 1,375 |
| May 29, 2026 | 4.53 | 4.57 | 4.53 | 4.57 | 4.56 | 2.82% | 339 |
| May 28, 2026 | 4.23 | 4.44 | 4.23 | 4.44 | 4.43 | 0.23% | 518 |
| May 27, 2026 | 4.38 | 4.43 | 4.38 | 4.43 | 4.42 | 1.74% | 1,126 |
| May 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.02% | 300 |
| May 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.30 | -2.49% | 550 |
| May 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.41 | 0.91% | 3,604 |
| May 19, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.37 | -3.20% | 1,206 |
| May 18, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | -1.80% | 253 |
| May 14, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.60 | 4.49% | 5,998 |
| May 13, 2026 | 4.34 | 4.41 | 4.34 | 4.41 | 4.40 | 8.89% | 4,162 |
| May 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | -9.81% | 2,000 |
| May 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | -0.22% | 520 |
| May 7, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.49 | 0.85% | 110 |
| May 6, 2026 | 4.60 | 4.60 | 4.47 | 4.47 | 4.45 | -1.89% | 4,477 |
| May 5, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.54 | 7.44% | 928 |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -2.25% | 110 |
| Apr 27, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | -3.77% | 5,357 |
| Apr 24, 2026 | 4.58 | 4.58 | 4.51 | 4.51 | 4.49 | -0.61% | 3,250 |
| Apr 23, 2026 | 4.57 | 4.64 | 4.49 | 4.54 | 4.52 | -3.87% | 16,439 |
| Apr 22, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.70 | 2.61% | 9,157 |
| Apr 21, 2026 | 4.64 | 4.69 | 4.60 | 4.60 | 4.58 | -2.04% | 2,128 |
| Apr 20, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.68 | 3.74% | 12,276 |
| Apr 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.51 | 1.86% | 201 |
| Apr 15, 2026 | 4.39 | 4.45 | 4.39 | 4.44 | 4.43 | -0.58% | 6,103 |
| Apr 14, 2026 | 4.56 | 4.56 | 4.47 | 4.47 | 4.45 | -0.67% | 1,750 |
| Apr 13, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.48 | 6.64% | 6,580 |
| Apr 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -5.09% | 710 |
| Apr 9, 2026 | 4.26 | 4.45 | 4.26 | 4.45 | 4.43 | 3.16% | 1,589 |
| Apr 8, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.29 | 3.85% | 475 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.10 | 4.16 | 4.13 | -5.02% | 8,322 |
| Apr 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 1.62% | 294 |
| Apr 2, 2026 | 4.28 | 4.32 | 4.28 | 4.31 | 4.28 | -0.90% | 914 |
| Apr 1, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.32 | 1.05% | 3,062 |
| Mar 31, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.28 | 6.53% | 2,755 |
| Mar 30, 2026 | 3.59 | 4.08 | 3.59 | 4.04 | 4.01 | -1.03% | 1,300 |
| Mar 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -2.11% | 159 |
| Mar 26, 2026 | 4.17 | 4.31 | 4.11 | 4.17 | 4.14 | 7.47% | 5,213 |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | 1.84% | 300 |
| Mar 24, 2026 | 3.78 | 3.88 | 3.78 | 3.81 | 3.79 | 2.14% | 15,433 |
| Mar 23, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.71 | 1.97% | 801 |