Skip to main content
Dynasty Gold Corp. (TSXV:DYG)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.005 (-3.23%)
At close: Apr 28, 2026

Dynasty Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.150.150.15-3.23%500
Apr 27, 20260.160.160.160.160.163.33%4,000
Apr 23, 20260.150.150.150.150.15-21,155
Apr 22, 20260.160.160.150.150.15-3.23%47,500
Apr 21, 20260.160.160.160.160.163.33%88,000
Apr 20, 20260.150.150.150.150.15-3.23%10,004
Apr 17, 20260.160.160.160.160.16-17,500
Apr 16, 20260.160.160.150.160.16-31,000
Apr 15, 20260.160.160.150.160.16-43,900
Apr 14, 20260.160.160.160.160.16-22,000
Apr 13, 20260.150.160.150.160.166.90%66,354
Apr 10, 20260.150.150.150.150.15-26,753
Apr 9, 20260.150.150.150.150.15-49,500
Apr 8, 20260.150.150.140.150.15-1,411,115
Apr 7, 20260.160.160.150.150.15-6.45%155,250
Apr 2, 20260.160.160.160.160.16-52,000
Apr 1, 20260.160.160.160.160.16-3.13%89,010
Mar 31, 20260.160.160.150.160.163.23%82,355
Mar 30, 20260.160.160.150.160.16-3.13%16,150
Mar 27, 20260.170.170.160.160.16-5.88%44,450
Mar 25, 20260.180.180.170.170.17-10,450
Mar 24, 20260.170.170.170.170.17-2,694
Mar 23, 20260.160.170.160.170.179.68%65,530
Mar 20, 20260.170.170.150.160.16-6.06%71,972
Mar 19, 20260.170.170.160.170.17-53,338
Mar 18, 20260.170.170.160.170.17-2.94%67,782
Mar 17, 20260.170.170.170.170.17-38,500
Mar 16, 20260.180.180.170.170.17-5.56%49,511
Mar 13, 20260.190.190.170.180.18-2.70%174,025
Mar 12, 20260.190.190.190.190.19-2.63%3,500
Mar 11, 20260.200.200.190.190.19-2.56%19,506
Mar 10, 20260.190.200.190.200.208.33%8,407
Mar 9, 20260.200.200.180.180.18-10.00%88,065
Mar 6, 20260.210.210.190.200.20-4.76%179,760
Mar 5, 20260.220.220.210.210.21-22,600
Mar 4, 20260.210.220.200.210.212.44%28,643
Mar 3, 20260.220.220.210.210.21-4.65%29,576
Mar 2, 20260.230.230.200.220.22-2.27%257,256
Feb 27, 20260.220.220.220.220.22-25,526
Feb 26, 20260.220.220.220.220.227.32%69,647
Feb 24, 20260.200.210.200.210.21-4.65%68,729
Feb 23, 20260.220.220.210.220.222.38%98,001
Feb 20, 20260.210.210.210.210.21-167,000
Feb 19, 20260.220.220.210.210.21-4.55%31,754
Feb 18, 20260.220.220.220.220.222.33%13,000
Feb 17, 20260.220.220.210.220.22-15,173
Feb 13, 20260.220.220.220.220.22-2.27%10,548
Feb 12, 20260.210.220.210.220.224.76%100,500
Feb 11, 20260.210.210.210.210.21-2.33%5,253
Feb 10, 20260.220.230.210.220.22-2.27%190,000
Feb 9, 20260.230.230.220.220.22-2.22%274,660
Feb 6, 20260.210.230.210.230.234.65%337,248
Feb 5, 20260.210.220.200.220.224.88%144,500
Feb 4, 20260.220.220.200.210.21-4.65%97,005
Feb 3, 20260.210.220.210.220.224.88%130,501
Feb 2, 20260.220.220.210.210.21-2.38%26,500
Jan 30, 20260.220.220.210.210.21-6.67%121,357
Jan 29, 20260.230.230.200.230.232.27%407,230
Jan 28, 20260.220.230.200.220.224.76%492,536
Jan 27, 20260.200.210.190.210.215.00%498,050
Jan 26, 20260.220.220.190.200.2011.11%220,448
Jan 23, 20260.170.180.160.180.1812.50%340,007
Jan 22, 20260.160.170.160.160.16-140,031
Jan 21, 20260.170.170.160.160.16-5.88%156,975
Jan 20, 20260.170.170.160.170.173.03%191,556
Jan 19, 20260.170.170.160.170.17-2.94%75,666
Jan 16, 20260.170.170.150.170.176.25%299,109
Jan 15, 20260.170.170.160.160.16-5.88%230,936
Jan 14, 20260.210.210.150.170.17-22.73%1,318,160
Jan 13, 20260.210.230.210.220.224.76%207,500
Jan 12, 20260.220.220.210.210.21-49,308
Jan 9, 20260.200.220.200.210.217.69%331,530
Jan 8, 20260.190.200.190.200.20-67,000
Jan 7, 20260.200.200.200.200.202.63%21,000
Jan 6, 20260.200.200.190.190.19-161,748
Jan 5, 20260.200.210.190.190.19-2.56%58,500
Jan 2, 20260.200.200.200.200.20-16,006
Dec 31, 20250.200.200.190.200.20-43,500
Dec 30, 20250.200.200.200.200.20-2.50%26,502
Dec 29, 20250.200.200.200.200.20-78,471
Dec 24, 20250.200.200.200.200.20-4,250
Dec 23, 20250.190.200.190.200.202.56%147,200
Dec 22, 20250.200.200.190.200.202.63%34,000
Dec 19, 20250.190.190.190.190.19-39,630
Dec 18, 20250.210.210.190.190.19-5.00%93,680
Dec 17, 20250.200.210.200.200.202.56%53,000
Dec 16, 20250.200.200.200.200.20-2.50%7,025
Dec 15, 20250.200.210.200.200.202.56%24,100
Dec 12, 20250.210.210.200.200.20-7.14%93,675
Dec 11, 20250.190.230.190.210.2110.53%385,303
Dec 10, 20250.190.190.190.190.195.56%1,000
Dec 9, 20250.180.180.180.180.18-16,000
Dec 8, 20250.180.180.170.180.18-2.70%96,300
Dec 5, 20250.190.190.190.190.192.78%32,387
Dec 4, 20250.180.180.180.180.182.86%17,241
Dec 3, 20250.180.190.180.180.18-2.78%35,515
Dec 2, 20250.190.190.180.180.18-6.49%113,705
Dec 1, 20250.190.190.190.190.191.32%506
Nov 28, 20250.190.200.180.190.192.70%90,626
Nov 27, 20250.180.190.180.190.192.78%22,000