Dynasty Gold Corp. (TSXV:DYG)
Canada · Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
At close: May 29, 2026
Dynasty Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 26,100 |
| May 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 204,500 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 111,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 342,501 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 11,316 |
| May 21, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 252,849 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 55,142 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 47,547 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 30,500 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 425,100 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 150,299 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 41,500 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 45,501 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 203,003 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 54,500 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 22,500 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 5,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,200 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 4,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 500 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 4,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 21,155 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 47,500 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 88,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 10,004 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,500 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 31,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 43,900 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 66,354 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,753 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 49,500 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,411,115 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 155,250 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 52,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 89,010 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 82,355 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 16,150 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 44,450 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 10,450 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,694 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 65,530 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 71,972 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 53,338 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 67,782 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 38,500 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 49,511 |