Dryden Gold Corp. (TSXV:DRY)
Canada
· Delayed Price · Currency is CAD 0.2050
+0.0050 (2.50%)
Aug 14, 2025, 9:30 AM EDT
Dryden Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 1,466,232 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 134,414 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 493,220 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -3.70% | 176,441 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.41% | 216,260 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -3.49% | 280,421 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.88% | 459,719 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 169,427 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 300,885 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 67,968 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -4.88% | 253,327 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.82% | 227,675 |
| Jul 29, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 258,650 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 4.76% | 298,201 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 130,100 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 353,610 |
| Jul 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 1.27% | 231,600 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 222,165 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.28% | 257,288 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 212,412 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 948,892 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -4.65% | 160,597 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 231,236 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 335,090 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 214,600 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 116,347 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 415,175 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 467,360 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 399,707 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | - | 6.67% | 274,030 |
| Jul 3, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | - | 199,575 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | - | - | 822,424 |
| Jun 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 313,331 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -4.65% | 318,802 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 208,335 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 269,830 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.13% | 390,660 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 224,382 |
| Jun 20, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.30% | 300,268 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -14.00% | 572,855 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -1.96% | 123,247 |
| Jun 17, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | - | 8.51% | 682,483 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | - | 41,100 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -7.84% | 71,880 |
| Jun 12, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 8.51% | 212,355 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 284,575 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 106,200 |
| Jun 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | - | 254,066 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -3.92% | 220,310 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | 2.00% | 333,765 |