Dynacor Group Inc. (DNGDF)
OTCMKTS · Delayed Price · Currency is USD
4.760
+0.043 (0.91%)
At close: Aug 10, 2026
DNGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.91% | 167,509 |
| Aug 7, 2026 | 4.67 | 4.73 | 4.67 | 4.73 | 4.72 | 1.86% | 1,295 |
| Aug 6, 2026 | 4.53 | 4.64 | 4.53 | 4.64 | 4.63 | 3.11% | 7,911 |
| Aug 5, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.49 | 1.12% | 1,049 |
| Aug 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | 0.91% | 222,024 |
| Aug 3, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.40 | - | 1,100 |
| Jul 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.40 | -0.68% | 2,480 |
| Jul 30, 2026 | 4.43 | 4.46 | 4.43 | 4.44 | 4.43 | 0.86% | 2,300 |
| Jul 29, 2026 | 4.36 | 4.43 | 4.36 | 4.40 | 4.39 | 0.96% | 8,300 |
| Jul 28, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.35 | -2.02% | 2,500 |
| Jul 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | 0.91% | 2,339 |
| Jul 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.40 | -1.78% | 1,427 |
| Jul 22, 2026 | 4.41 | 4.50 | 4.41 | 4.49 | 4.48 | 1.81% | 4,243 |
| Jul 21, 2026 | 4.24 | 4.41 | 4.24 | 4.41 | 4.40 | 2.99% | 5,166 |
| Jul 20, 2026 | 4.27 | 4.37 | 4.27 | 4.28 | 4.27 | -3.56% | 6,457 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.43 | -1.53% | 14,000 |
| Jul 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | 2.71% | 2,971 |
| Jul 13, 2026 | 4.36 | 4.39 | 4.34 | 4.39 | 4.38 | 3.66% | 3,610 |
| Jul 10, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.23 | -0.12% | 9,805 |
| Jul 9, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.23 | 3.40% | 231,311 |
| Jul 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.09 | -3.72% | 700 |
| Jul 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.25 | 0.19% | 134,902 |
| Jun 30, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.24 | -1.60% | 3,439 |
| Jun 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | -0.92% | 1,501 |
| Jun 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | 2.22% | 11,200 |
| Jun 25, 2026 | 4.26 | 4.29 | 4.26 | 4.28 | 4.26 | 1.26% | 10,500 |
| Jun 24, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.20 | -3.43% | 10,325 |
| Jun 23, 2026 | 4.33 | 4.37 | 4.33 | 4.37 | 4.35 | -6.98% | 8,458 |
| Jun 22, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.68 | 2.17% | 16,150 |
| Jun 18, 2026 | 4.41 | 4.63 | 4.41 | 4.60 | 4.58 | -4.96% | 9,299 |
| Jun 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | -1.00% | 6,901 |
| Jun 16, 2026 | 4.88 | 4.89 | 4.86 | 4.89 | 4.87 | -0.43% | 43,652 |
| Jun 15, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.89 | 2.72% | 278 |
| Jun 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | 2.69% | 218 |
| Jun 11, 2026 | 4.65 | 4.66 | 4.64 | 4.66 | 4.63 | 1.36% | 8,774 |
| Jun 10, 2026 | 4.57 | 4.67 | 4.57 | 4.59 | 4.57 | -2.08% | 11,327 |
| Jun 9, 2026 | 4.74 | 4.76 | 4.69 | 4.69 | 4.67 | 0.20% | 9,572 |
| Jun 8, 2026 | 4.74 | 4.74 | 4.69 | 4.69 | 4.66 | -0.64% | 5,480 |
| Jun 5, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.69 | -2.28% | 12,532 |
| Jun 4, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.80 | 2.11% | 18,712 |
| Jun 3, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.70 | -2.87% | 9,633 |
| Jun 2, 2026 | 4.75 | 4.87 | 4.66 | 4.87 | 4.84 | 3.62% | 16,500 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.67 | 2.96% | 1,375 |
| May 29, 2026 | 4.53 | 4.57 | 4.53 | 4.57 | 4.54 | 2.82% | 339 |
| May 28, 2026 | 4.23 | 4.44 | 4.23 | 4.44 | 4.41 | 0.23% | 518 |
| May 27, 2026 | 4.38 | 4.43 | 4.38 | 4.43 | 4.40 | 1.74% | 1,126 |
| May 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.33 | 1.02% | 300 |
| May 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | -2.49% | 550 |
| May 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | 0.91% | 3,604 |
| May 19, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.35 | -3.20% | 1,206 |