Dynasty Gold Corp. (TSXV:DYG)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Dynasty Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 188,500 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 119,500 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,500 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 124,500 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 57,500 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 1,390,500 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 21,500 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 35,500 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,500 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 73,500 |
| May 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 32,500 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 73,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 23,000 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,000 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 43,000 |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 13,000 |
| May 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.14% | 25,600 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 13,500 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 3,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 5,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 21,200 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 27,500 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,500 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 18,000 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.14% | 125,000 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 5,000 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 24,500 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 30,500 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 30,500 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 32,500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 16,500 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 58,000 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 7,000 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 73,500 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,000 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 119,000 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 47,000 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 121,100 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 287,000 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 88,000 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 101,500 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,000 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 155,000 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 63,300 |