Stock listing
TSX:DNG Dynacor Group Inc Stock
Home listing (TSX) of Dynacor Group Inc
Follow Dynacor Group Inc into a list and get an email when it puts out news.
Share price · TSX:DNG
$5.15 CAD -0.06 (-1.2%)
Close on Oct 30, 2026
- Day range
- $5.06 – $5.21 CADOct 30, 2026
- Volume
- 142,117 sharesOct 30, 2026
- Market cap
- $216.0M CADAt the close on Oct 30, 2026 · price × 41.95M shares outstanding
- 52-week range
- $4.24 – $7.08 CADLowest and highest trades, Oct 31, 2025 – Nov 2, 2026
- Traded on an average day
- $517,792 CADMedian day 61,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:DNG · Home | $5.15 CAD | -0.06 (-1.2%) | 142,117 | $5.15 | $5.21 | $5.06 | $5.21 | Close on Oct 30, 2026 |
| OTC:DNGDF | $3.75 USD | +0.08 (+2.2%) | 3,600 | $3.75 | $3.75 | $3.75 | $3.67 | Close on Oct 27, 2026 |
| Frankfurt:OA5 | €3.295 EUR | +0.055 (+1.7%) | — | €3.295 | €3.295 | €3.295 | €3.24 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:DNG · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.15 | -0.06 | -1.2% | $5.15 | $5.21 | $5.06 | 142,117 | |
| $5.21 | -0.05 | -1.0% | $5.25 | $5.28 | $5.14 | 71,381 | |
| $5.26 | 0.00 | 0.0% | $5.30 | $5.30 | $5.09 | 83,094 | |
| $5.26 | +0.15 | +2.9% | $5.15 | $5.30 | $5.15 | 73,660 | |
| $5.11 | -0.01 | -0.2% | $5.15 | $5.17 | $5.045 | 84,081 | |
| $5.12 | -0.07 | -1.3% | $5.23 | $5.23 | $5.12 | 52,194 | |
| $5.19 | -0.06 | -1.1% | $5.18 | $5.23 | $5.13 | 45,200 | |
| $5.25 | +0.04 | +0.8% | $5.21 | $5.27 | $5.18 | 35,600 | |
| $5.21 | +0.03 | +0.6% | $5.21 | $5.35 | $5.16 | 97,400 | |
| $5.18 | +0.04 | +0.8% | $5.18 | $5.23 | $5.12 | 62,200 | |
| $5.14 | +0.05 | +1.0% | $5.10 | $5.19 | $5.07 | 68,500 | |
| $5.09 | +0.05 | +1.0% | $5.06 | $5.12 | $5.05 | 60,000 | |
| $5.04 | -0.08 | -1.6% | $5.10 | $5.11 | $4.95 | 166,200 | |
| $5.12 | +0.04 | +0.8% | $5.12 | $5.18 | $5.08 | 66,700 | |
| $5.08 | -0.01 | -0.2% | $5.11 | $5.16 | $5.04 | 58,300 | |
| $5.09 | +0.02 | +0.4% | $5.06 | $5.13 | $5.06 | 69,800 | |
| $5.07 | -0.08 | -1.6% | $5.10 | $5.11 | $5.05 | 58,200 | |
| $5.15 | +0.09 | +1.8% | $5.08 | $5.16 | $5.04 | 30,300 | |
| $5.06 | +0.03 | +0.6% | $5.03 | $5.19 | $4.92 | 146,400 | |
| $5.03 | -0.05 | -1.0% | $5.08 | $5.14 | $5.02 | 45,100 | |
| $5.08 | +0.06 | +1.2% | $5.04 | $5.09 | $4.97 | 49,500 | |
| $5.02 | -0.13 | -2.5% | $5.16 | $5.17 | $5.00 | 121,300 | |
| $5.15 | -0.02 | -0.4% | $5.16 | $5.17 | $5.06 | 73,700 | |
| $5.17 | -0.09 | -1.7% | $5.26 | $5.26 | $5.14 | 79,300 | |
| $5.26 | -0.06 | -1.1% | $5.28 | $5.28 | $5.20 | 37,600 | |
| $5.32 | 0.00 | 0.0% | $5.35 | $5.35 | $5.24 | 25,300 | |
| $5.32 | -0.16 | -2.9% | $5.49 | $5.49 | $5.28 | 56,500 | |
| $5.48 | +0.14 | +2.6% | $5.33 | $5.48 | $5.30 | 90,600 | |
| $5.34 | -0.03 | -0.6% | $5.50 | $5.50 | $5.32 | 15,400 | |
| $5.37 | -0.01 | -0.2% | $5.42 | $5.42 | $5.34 | 56,800 | |
| $5.38 | +0.04 | +0.7% | $5.39 | $5.47 | $5.38 | 39,700 | |
| $5.34 | -0.12 | -2.2% | $5.52 | $5.52 | $5.27 | 69,600 | |
| $5.46 | -0.21 | -3.7% | $5.66 | $5.67 | $5.40 | 158,000 | |
| $5.67 | -0.04 | -0.7% | $5.67 | $5.70 | $5.61 | 49,300 | |
| $5.71 | +0.06 | +1.1% | $5.73 | $5.78 | $5.70 | 23,900 | |
| $5.65 | -0.15 | -2.6% | $5.77 | $5.77 | $5.65 | 47,000 | |
| $5.80 | +0.03 | +0.5% | $5.85 | $5.85 | $5.74 | 68,500 | |
| $5.77 | -0.01 | -0.2% | $5.75 | $5.81 | $5.68 | 64,100 | |
| $5.78 | -0.01 | -0.2% | $5.81 | $5.85 | $5.74 | 33,400 | |
| $5.79 | +0.09 | +1.6% | $5.79 | $5.82 | $5.76 | 31,700 | |
| $5.70 | +0.08 | +1.4% | $5.65 | $5.87 | $5.61 | 74,300 | |
| $5.62 | -0.02 | -0.4% | $5.61 | $5.64 | $5.55 | 184,200 | |
| $5.64 | -0.23 | -3.9% | $5.85 | $5.85 | $5.62 | 145,700 | |
| $5.87 | -0.11 | -1.8% | $5.99 | $6.00 | $5.85 | 81,700 | |
| $5.98 | -0.03 | -0.5% | $6.02 | $6.05 | $5.98 | 47,000 | |
| $6.01 | -0.05 | -0.8% | $6.04 | $6.06 | $5.97 | 32,800 | |
| $6.06 | -0.05 | -0.8% | $6.12 | $6.12 | $6.04 | 42,100 | |
| $6.11 | 0.00 | 0.0% | $6.14 | $6.17 | $6.03 | 57,500 | |
| $6.11 | +0.26 | +4.4% | $5.97 | $6.16 | $5.97 | 154,300 | |
| $5.85 | +0.04 | +0.7% | $5.86 | $5.86 | $5.75 | 109,800 | |
| $5.81 | +0.01 | +0.2% | $5.83 | $6.12 | $5.81 | 159,400 | |
| $5.80 | -0.15 | -2.5% | $5.88 | $5.90 | $5.78 | 178,900 | |
| $5.95 | -0.05 | -0.8% | $6.10 | $6.11 | $5.92 | 243,100 | |
| $6.00 | -0.61 | -9.2% | $6.50 | $6.50 | $5.53 | 1,049,500 | |
| $6.61 | 0.00 | 0.0% | $6.52 | $6.71 | $6.52 | 44,700 | |
| $6.61 | -0.14 | -2.1% | $6.74 | $6.74 | $6.54 | 40,900 | |
| $6.75 | +0.16 | +2.4% | $6.62 | $6.75 | $6.62 | 41,600 | |
| $6.59 | -0.09 | -1.3% | $6.68 | $6.72 | $6.55 | 40,000 | |
| $6.68 | +0.14 | +2.1% | $6.63 | $6.75 | $6.55 | 141,300 | |
| $6.54 | +0.23 | +3.6% | $6.32 | $6.54 | $6.30 | 61,400 | |
| $6.31 | +0.11 | +1.8% | $6.22 | $6.39 | $6.21 | 93,900 | |
| $6.20 | +0.02 | +0.3% | $6.18 | $6.31 | $6.18 | 56,200 | |
| $6.18 | -0.08 | -1.3% | $6.26 | $6.26 | $6.13 | 28,800 | |
| $6.26 | +0.12 | +2.0% | $6.19 | $6.29 | $6.17 | 32,600 |
- Ticker
- TSX:DNG
- Asset type
- Stock
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Nov 2, 2026
Dynacor Feeds First Ore to Ecuador Mill
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 18 slides
Latest news
Dynacor Group Announces November 2026 Dividend
Oct 27, 2026
Closed $5.26 (+2.9%) on Oct 27, 2026
Dynacor Reports First Gold from Senegal
Oct 5, 2026
Closed $5.06 (+0.6%) on Oct 5, 2026
Dynacor Appoints New Chief Operating Officer
Oct 1, 2026
Closed $5.08 (+1.2%) on Oct 1, 2026
Dynacor Advances Expansion Projects, Ecuador Plant Rehabilitation 65% Complete
Sep 24, 2026
Closed $5.32 (0.0%) on Sep 24, 2026
Dynacor Group Announces October 2026 Dividend
Sep 22, 2026
Closed $5.48 (+2.6%) on Sep 22, 2026
Dynacor Group Announces September 2026 Dividend
Aug 25, 2026
Closed $6.06 (-0.8%) on Aug 25, 2026
Dynacor Reports Q2-2026 Results and Updates on Tax Contingencies
Aug 13, 2026
Closed $6.00 (-9.2%) on Aug 14, 2026
World Gold Council and Dynacor Group Enter into Strategic Partnership to Advance Responsible Gold Processing and ASGM Formalisation
Aug 10, 2026
Closed $6.59 (-1.3%) on Aug 10, 2026
Dynacor Group Announces August 2026 Dividend
Jul 23, 2026
Closed $6.20 (-1.4%) on Jul 23, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 18 slides · September 2026
Investor Presentation (August 2026)
Investor deck · 17 slides · Aug 17, 2026
Investor Presentation (July 2026)
Investor deck · 19 slides · July 2026
Investor Presentation (June 2026)
Investor deck · 19 slides · June 2026
Dynacor Group Inc on 6ix
- News releases
- 41 in the last 12 months · 229 in all · newest Nov 2, 2026 · oldest 2007
- Decks
- 20 decks · latest September 2026
Where Dynacor Group Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:DNG · Home listing · This page | TSX | Canada | CAD |
| OTC:DNGDF | OTC | United States | USD |
| Cboe Canada:DNG | Cboe Canada | Canada | CAD |
| gettex:OA5 | gettex | Germany | EUR |
| Stuttgart:OA5 | Stuttgart | Germany | EUR |
| LS Exchange:A3DQFF | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3DQFF | Lang & Schwarz | Germany | EUR |
| Frankfurt:OA5 | Frankfurt | Germany | EUR |
| Dusseldorf:OA5 | Dusseldorf | Germany | EUR |
| Tradegate:OA5 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Dynacor Group Inc.