Dryden Gold Corp. (TSXV:DRY)
0.3000
-0.0100 (-3.23%)
Oct 23, 2025, 3:59 PM EDT
Dryden Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 576,774 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -4.62% | 800,091 |
| Oct 21, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 1,310,730 |
| Oct 20, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 369,759 |
| Oct 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 428,598 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 154,522 |
| Oct 15, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 1.64% | 354,589 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 8.93% | 738,072 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -9.68% | 439,788 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | - | 484,998 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 461,000 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 553,632 |
| Oct 6, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -4.41% | 462,497 |
| Oct 3, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 351,748 |
| Oct 2, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 11.29% | 754,873 |
| Oct 1, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 258,630 |
| Sep 30, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.55% | 194,197 |
| Sep 29, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 8.20% | 476,675 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 282,223 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 382,191 |
| Sep 24, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -6.06% | 257,657 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | 1.54% | 292,818 |
| Sep 22, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 10.17% | 499,865 |
| Sep 19, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 2.61% | 384,140 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -8.73% | 277,131 |
| Sep 17, 2025 | 0.31 | 0.32 | 0.28 | 0.32 | 0.32 | -1.56% | 390,089 |
| Sep 16, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -9.86% | 816,844 |
| Sep 15, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.90% | 380,950 |
| Sep 12, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -1.43% | 283,063 |
| Sep 11, 2025 | 0.37 | 0.39 | 0.34 | 0.35 | 0.35 | -1.41% | 389,087 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.34 | 0.36 | 0.36 | -7.79% | 982,113 |
| Sep 9, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 10.00% | 1,468,426 |
| Sep 8, 2025 | 0.29 | 0.35 | 0.28 | 0.35 | 0.35 | 32.08% | 1,642,630 |
| Sep 5, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 6.00% | 1,537,813 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 540,642 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 263,007 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 298,002 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 236,720 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 374,160 |
| Aug 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 384,488 |
| Aug 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 915,303 |
| Aug 25, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 804,784 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 283,878 |
| Aug 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 648,525 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 218,857 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 531,532 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 284,535 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 290,391 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 134,414 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 493,220 |