Dynacor Group Inc. ( DNGDF) - Price History
Monthly price history for DNGDF (Dynacor Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.72 | $4.72 |
| May 2026 | $4.57 | $4.57 |
| April 2026 | $4.23 | $4.24 |
| March 2026 | $4.28 | $4.30 |
| February 2026 | $4.87 | $4.90 |
| January 2026 | $4.44 | $4.48 |
| December 2025 | $4.24 | $4.29 |
| November 2025 | $3.09 | $3.13 |
| October 2025 | $3.20 | $3.26 |
| September 2025 | $3.30 | $3.37 |
| August 2025 | $3.35 | $3.42 |
| July 2025 | $3.44 | $3.53 |
| June 2025 | $3.23 | $3.32 |
| May 2025 | $3.38 | $3.48 |
| April 2025 | $3.36 | $3.48 |
| March 2025 | $3.15 | $3.27 |
| February 2025 | $3.63 | $3.78 |
| January 2025 | $3.75 | $3.91 |
| December 2024 | $3.74 | $3.91 |
| November 2024 | $4.10 | $4.29 |
| October 2024 | $3.87 | $4.06 |
| September 2024 | $3.60 | $3.78 |
| August 2024 | $3.65 | $3.85 |
| July 2024 | $3.62 | $3.83 |
| June 2024 | $3.56 | $3.77 |
| May 2024 | $3.69 | $3.92 |
| April 2024 | $3.52 | $3.74 |
| March 2024 | $3.22 | $3.43 |
| February 2024 | $2.77 | $2.96 |
| January 2024 | $2.82 | $3.03 |
| December 2023 | $2.68 | $2.89 |
| November 2023 | $2.63 | $2.84 |
| October 2023 | $2.17 | $2.35 |
| September 2023 | $2.08 | $2.26 |
| August 2023 | $2.20 | $2.39 |
| July 2023 | $2.10 | $2.29 |
| June 2023 | $2.10 | $2.30 |
| May 2023 | $2 | $2.20 |
| April 2023 | $2.01 | $2.21 |
| March 2023 | $1.99 | $2.20 |
| February 2023 | $1.94 | $2.15 |
| January 2023 | $1.92 | $2.13 |
| December 2022 | $2.01 | $2.24 |
| November 2022 | $1.76 | $1.97 |
| October 2022 | $1.77 | $1.99 |
| September 2022 | $1.67 | $1.88 |
| August 2022 | $2.03 | $2.29 |
| July 2022 | $2.03 | $2.30 |
| June 2022 | $2.06 | $2.34 |
| May 2022 | $2.23 | $2.54 |
| April 2022 | $2.21 | $2.53 |
| March 2022 | $2.45 | $2.80 |
| February 2022 | $2.21 | $2.54 |
| January 2022 | $2.18 | $2.51 |
| December 2021 | $2.17 | $2.50 |
| November 2021 | $2.06 | $2.38 |
| October 2021 | $1.95 | $2.26 |
| September 2021 | $1.90 | $2.20 |
| August 2021 | $1.97 | $2.29 |
| July 2021 | $1.80 | $2.09 |
| June 2021 | $1.69 | $1.98 |
| May 2021 | $1.74 | $2.04 |
| April 2021 | $1.67 | $1.96 |
| March 2021 | $1.37 | $1.61 |
| February 2021 | $1.36 | $1.60 |
| January 2021 | $1.27 | $1.50 |
| December 2020 | $1.16 | $1.38 |
| November 2020 | $1.17 | $1.40 |
| October 2020 | $1.09 | $1.30 |
| September 2020 | $1.18 | $1.41 |
| August 2020 | $1.34 | $1.62 |
| July 2020 | $1.56 | $1.88 |
| June 2020 | $1.15 | $1.39 |
| May 2020 | $1.04 | $1.26 |
| April 2020 | $1.02 | $1.24 |
| March 2020 | $0.76 | $0.92 |
| February 2020 | $0.98 | $1.20 |
| January 2020 | $1.05 | $1.29 |
| December 2019 | $1.03 | $1.26 |
| November 2019 | $1.04 | $1.28 |
| October 2019 | $1.02 | $1.26 |
| September 2019 | $1.10 | $1.36 |
| August 2019 | $1.16 | $1.45 |
| July 2019 | $1.09 | $1.36 |
| June 2019 | $1.08 | $1.34 |
| May 2019 | $0.99 | $1.24 |
| April 2019 | $1.01 | $1.26 |
| March 2019 | $0.98 | $1.23 |
| February 2019 | $1.06 | $1.33 |
| January 2019 | $1.03 | $1.30 |
| December 2018 | $1.01 | $1.27 |
| November 2018 | $0.88 | $1.11 |
| October 2018 | $0.92 | $1.16 |
| September 2018 | $0.99 | $1.25 |
| August 2018 | $0.97 | $1.24 |
| July 2018 | $0.96 | $1.22 |
| June 2018 | $0.99 | $1.26 |
| May 2018 | $1.15 | $1.46 |
| April 2018 | $1.14 | $1.46 |
| March 2018 | $1.14 | $1.45 |
| February 2018 | $1.18 | $1.50 |
| January 2018 | $1.27 | $1.62 |
| December 2017 | $1.03 | $1.31 |
| November 2017 | $1.10 | $1.40 |
| October 2017 | $1.19 | $1.51 |
| September 2017 | $1.24 | $1.57 |
| August 2017 | $1.26 | $1.60 |
| July 2017 | $1.34 | $1.70 |
| June 2017 | $1.17 | $1.49 |
| May 2017 | $1.16 | $1.48 |
| April 2017 | $1.19 | $1.52 |
| March 2017 | $1.38 | $1.75 |
| February 2017 | $1.38 | $1.76 |
| January 2017 | $1.52 | $1.93 |
| December 2016 | $1.45 | $1.84 |
| November 2016 | $1.30 | $1.65 |
| October 2016 | $1.47 | $1.87 |
| September 2016 | $1.82 | $2.32 |
| August 2016 | $1.97 | $2.51 |
| July 2016 | $1.21 | $1.54 |
| June 2016 | $1.25 | $1.60 |
| May 2016 | $1.20 | $1.53 |
| April 2016 | $1.38 | $1.76 |
| March 2016 | $1.22 | $1.56 |
| February 2016 | $1.24 | $1.58 |
| January 2016 | $1.03 | $1.31 |
| December 2015 | $1.03 | $1.31 |
| November 2015 | $0.93 | $1.19 |
| October 2015 | $1.08 | $1.37 |
| September 2015 | $0.90 | $1.15 |
| August 2015 | $0.84 | $1.07 |
| July 2015 | $1.06 | $1.35 |
| June 2015 | $1.23 | $1.56 |
| May 2015 | $1.28 | $1.62 |
| April 2015 | $1.42 | $1.81 |
| March 2015 | $1.44 | $1.83 |
| February 2015 | $1.25 | $1.59 |
| January 2015 | $1.16 | $1.48 |
| December 2014 | $1.09 | $1.38 |
| November 2014 | $1.07 | $1.36 |
| October 2014 | $1.10 | $1.41 |
| September 2014 | $1.21 | $1.54 |
| August 2014 | $1.30 | $1.65 |
| July 2014 | $1.29 | $1.65 |
| June 2014 | $1.30 | $1.66 |
| May 2014 | $1.19 | $1.52 |
| April 2014 | $1.22 | $1.56 |
| March 2014 | $1.31 | $1.67 |
| February 2014 | $1.18 | $1.51 |
| January 2014 | $1.10 | $1.40 |
| December 2013 | $1.34 | $1.70 |
| November 2013 | $1.35 | $1.72 |
| October 2013 | $1.12 | $1.43 |
| September 2013 | $1.10 | $1.40 |
| August 2013 | $1.13 | $1.43 |
| July 2013 | $1.12 | $1.42 |
| June 2013 | $0.81 | $1.03 |
| May 2013 | $0.92 | $1.17 |
| April 2013 | $0.71 | $0.90 |
| March 2013 | $0.99 | $1.26 |
| February 2013 | $0.90 | $1.14 |
| January 2013 | $1.13 | $1.43 |
| December 2012 | $0.98 | $1.25 |
| November 2012 | $0.93 | $1.18 |
| October 2012 | $0.97 | $1.24 |
| September 2012 | $0.70 | $0.89 |
| August 2012 | $0.63 | $0.81 |
| July 2012 | $0.42 | $0.54 |
| June 2012 | $0.37 | $0.47 |
| May 2012 | $0.48 | $0.61 |
| April 2012 | $0.56 | $0.72 |
| March 2012 | $0.56 | $0.71 |
| February 2012 | $0.60 | $0.77 |
| January 2012 | $0.67 | $0.85 |
| December 2011 | $0.54 | $0.68 |
| November 2011 | $0.60 | $0.76 |
| October 2011 | $0.60 | $0.76 |
| September 2011 | $0.52 | $0.67 |
| August 2011 | $0.73 | $0.93 |
| July 2011 | $0.74 | $0.94 |
| June 2011 | $0.86 | $1.09 |
| May 2011 | $1.15 | $1.46 |
| April 2011 | $1.27 | $1.61 |
| March 2011 | $1.55 | $1.97 |
| February 2011 | $1.40 | $1.78 |
| January 2011 | $1.33 | $1.69 |
| December 2010 | $0.98 | $1.25 |
| November 2010 | $0.82 | $1.05 |
| October 2010 | $0.79 | $1 |
| September 2010 | $0.43 | $0.55 |
| August 2010 | $0.29 | $0.37 |
| July 2010 | $0.20 | $0.26 |
| June 2010 | $0.28 | $0.36 |
| May 2010 | $0.14 | $0.18 |
| April 2010 | $0.16 | $0.21 |
| March 2010 | $0.13 | $0.16 |
| February 2010 | $0.13 | $0.16 |
| January 2010 | $0.14 | $0.17 |
| December 2009 | $0.18 | $0.23 |
| November 2009 | $0.21 | $0.26 |
| September 2009 | $0.12 | $0.16 |
| August 2009 | $0.12 | $0.15 |
| July 2009 | $0.13 | $0.16 |
| June 2009 | $0.14 | $0.17 |
| May 2009 | $0.14 | $0.18 |
DNGDF
Price: $4.72
52 week price:
Forward Dividend Yield: 2.40%
Payout Ratio: 25.46%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.54 USD
P/E Ratio: 8.19
Exchange: PNK
Sector: Basic Materials
Industry: Other Precious Metals & Mining
Country: Canada
Volume: 2700
Market Capitalization: 185.4 million
Average Dividend Frequency: 12
Years Paying Dividends: 9
DGR3: 18.45%
DGR5: 25.82%