Dryden Gold Corp. (TSXV:DRY)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0150 (6.12%)
May 29, 2025, 9:30 AM EDT
Dryden Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 234,100 |
| 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 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 473,921 |
| Apr 16, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | - | 1,287,409 |
| Apr 15, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 15.62% | 1,196,041 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 6.67% | 405,200 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 819,400 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 648,105 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 965,848 |
| Apr 8, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 36.36% | 2,569,921 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 554,952 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 348,980 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 609,090 |
| Apr 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 8.70% | 816,018 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 33,000 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 63,025 |
| Mar 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 491,000 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 665,590 |
| Mar 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 371,649 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 206,000 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 348,600 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 487,000 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 71,000 |