Dryden Gold Corp. (TSXV:DRY)
Canada
· Delayed Price · Currency is CAD 0.2250
+0.0200 (9.76%)
Jun 30, 2025, 4:00 PM EDT
Dryden Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 313,331 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -4.65% | 318,802 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 208,335 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 269,830 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.13% | 390,660 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 224,382 |
| Jun 20, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.30% | 300,268 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -14.00% | 572,855 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -1.96% | 123,247 |
| Jun 17, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | - | 8.51% | 682,483 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 41,100 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -7.84% | 71,880 |
| Jun 12, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 8.51% | 212,355 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 284,575 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 106,200 |
| Jun 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | - | 254,066 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -3.92% | 220,310 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | 2.00% | 333,765 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | -1.96% | 212,079 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.92% | 159,500 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.89% | 542,038 |
| May 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 198,600 |
| May 29, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 8.16% | 360,084 |
| May 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 554,506 |
| May 27, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | - | 4.44% | 705,111 |
| May 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 159,245 |
| May 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.22% | 470,932 |
| May 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 203,501 |
| May 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.26% | 546,320 |
| May 20, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 6.82% | 286,655 |
| May 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 124,771 |
| May 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 6.98% | 217,658 |
| May 14, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | -2.27% | 385,000 |
| May 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 360,270 |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -5.62% | 453,704 |
| May 9, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | 2.30% | 424,850 |
| May 8, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 8.75% | 974,822 |
| May 7, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | - | -16.67% | 2,744,184 |
| May 6, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.09% | 857,422 |
| May 5, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | - | 4.76% | 880,072 |
| May 2, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 7.69% | 537,326 |
| May 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 5.41% | 1,581,910 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 369,761 |
| Apr 29, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | - | 282,473 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.86% | 175,600 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 268,800 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 2.94% | 138,752 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 157,000 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | - | -2.86% | 420,425 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.41% | 313,300 |