Dryden Gold Corp. (TSXV:DRY)
Canada · Delayed Price · Currency is CAD 0.3600
-0.0250 (-6.49%)
Sep 10, 2025, 3:59 PM EDT
Dryden Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.40 | 0.40 | 0.34 | 0.36 | - | -7.79% | 982,113 |
| Sep 9, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | - | 10.00% | 1,468,426 |
| Sep 8, 2025 | 0.29 | 0.35 | 0.28 | 0.35 | - | 32.08% | 1,642,630 |
| Sep 5, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | - | 6.00% | 1,537,813 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -1.96% | 540,642 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 263,007 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 2.00% | 298,002 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.04% | 236,720 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 374,160 |
| Aug 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -3.85% | 384,488 |
| Aug 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 8.33% | 915,303 |
| Aug 25, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 6.67% | 804,784 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 4.65% | 283,878 |
| Aug 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.50% | 648,525 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 218,857 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 531,532 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 284,535 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 290,391 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 134,414 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 493,220 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -3.70% | 176,441 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.41% | 216,260 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -3.49% | 280,421 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.88% | 459,719 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 169,427 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 300,885 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 67,968 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -4.88% | 253,327 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.82% | 227,675 |
| Jul 29, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 258,650 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 4.76% | 298,201 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 130,100 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 353,610 |
| Jul 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 1.27% | 231,600 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 222,165 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.28% | 257,288 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 212,412 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 948,892 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -4.65% | 160,597 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 231,236 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 335,090 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 214,600 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 116,347 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 415,175 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 467,360 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 399,707 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | - | 6.67% | 274,030 |
| Jul 3, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | - | 199,575 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | - | - | 822,424 |
| Jun 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 313,331 |