Skip to main content

Dundee Precious Metl (TSX: DPM )

11.25 +0.10 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.050 2.060 1.990 2.050 879,432 +0.03(+1.49%)
Nov 29, 2016 1.980 2.040 1.950 2.020 269,540 +0.00(+0.00%)
Nov 28, 2016 2.020 2.060 2.010 2.020 320,154 +0.00(+0.00%)
Nov 25, 2016 1.990 2.065 1.990 2.020 144,691 -0.01(-0.49%)
Nov 24, 2016 2.040 2.040 1.970 2.030 144,245 -0.01(-0.49%)
Nov 23, 2016 1.960 2.050 1.950 2.040 459,336 -0.01(-0.49%)
Nov 22, 2016 2.080 2.080 2.000 2.050 222,765 -0.01(-0.49%)
Nov 21, 2016 2.070 2.100 2.040 2.060 135,486 -0.02(-0.96%)
Nov 18, 2016 2.100 2.120 1.950 2.080 198,651 +0.03(+1.46%)
Nov 17, 2016 2.190 2.230 1.870 2.050 448,297 -0.12(-5.53%)
Nov 16, 2016 2.350 2.360 2.140 2.170 348,233 -0.16(-6.87%)
Nov 15, 2016 2.200 2.370 2.130 2.330 271,646 +0.18(+8.37%)
Nov 14, 2016 2.210 2.290 2.090 2.150 269,954 -0.12(-5.29%)
Nov 11, 2016 2.330 2.480 2.150 2.270 586,103 -0.10(-4.22%)
Nov 10, 2016 2.560 2.570 2.340 2.370 242,367 -0.16(-6.32%)
Nov 09, 2016 2.940 2.950 2.410 2.530 328,557 -0.27(-9.64%)
Nov 08, 2016 2.850 2.890 2.740 2.800 258,202 -0.10(-3.45%)
Nov 07, 2016 2.910 2.970 2.870 2.900 170,105 -0.02(-0.68%)
Nov 04, 2016 3.170 3.170 2.920 2.920 159,351 -0.18(-5.81%)
Nov 03, 2016 3.100 3.155 3.040 3.100 149,286 -0.01(-0.32%)
Nov 02, 2016 3.000 3.210 3.000 3.110 438,094 +0.15(+5.07%)
Nov 01, 2016 2.850 3.000 2.840 2.960 257,277 +0.22(+8.03%)
Oct 31, 2016 2.820 2.830 2.720 2.740 145,503 -0.10(-3.52%)
Oct 28, 2016 2.890 2.900 2.580 2.840 332,022 +0.00(+0.00%)
Oct 27, 2016 2.950 2.950 2.810 2.840 72,725 -0.08(-2.74%)
Oct 26, 2016 2.930 2.940 2.850 2.920 136,324 +0.02(+0.69%)
Oct 25, 2016 2.830 2.940 2.810 2.900 156,412 +0.06(+2.11%)
Oct 24, 2016 3.000 3.030 2.765 2.840 160,442 -0.14(-4.70%)
Oct 21, 2016 3.030 3.060 2.910 2.980 121,193 -0.04(-1.32%)
Oct 20, 2016 2.980 3.020 2.880 3.020 177,358 +0.04(+1.34%)
Oct 19, 2016 2.850 3.000 2.840 2.980 283,501 +0.16(+5.67%)
Oct 18, 2016 2.740 2.820 2.720 2.820 99,752 +0.11(+4.06%)
Oct 17, 2016 2.610 2.780 2.610 2.710 113,624 +0.05(+1.88%)
Oct 14, 2016 2.730 2.850 2.630 2.660 225,786 -0.16(-5.67%)
Oct 13, 2016 2.750 2.840 2.650 2.820 219,521 -0.01(-0.35%)
Oct 12, 2016 2.830 2.885 2.730 2.830 170,973 +0.01(+0.35%)
Oct 11, 2016 2.860 2.890 2.810 2.820 96,323 -0.05(-1.74%)
Oct 07, 2016 2.870 2.870 2.870 0 +0.05(+1.77%)
Oct 06, 2016 2.960 2.960 2.795 2.820 248,363 -0.13(-4.41%)
Oct 05, 2016 2.970 2.970 2.800 2.950 376,916 +0.06(+2.08%)
Oct 04, 2016 3.040 3.070 2.720 2.890 468,571 -0.27(-8.54%)
Oct 03, 2016 3.240 3.240 3.100 3.160 124,944 -0.08(-2.47%)
Sep 30, 2016 3.310 3.350 3.200 3.240 203,946 -0.04(-1.22%)
Sep 29, 2016 3.220 3.310 3.160 3.280 146,900 +0.04(+1.23%)
Sep 28, 2016 3.140 3.360 3.050 3.240 304,941 +0.14(+4.52%)
Sep 27, 2016 3.150 3.150 3.000 3.100 250,216 -0.14(-4.32%)
Sep 26, 2016 3.350 3.350 3.200 3.240 140,508 -0.01(-0.31%)
Sep 23, 2016 3.500 3.510 3.180 3.250 250,262 -0.27(-7.67%)
Sep 22, 2016 3.610 3.665 3.490 3.520 137,653 -0.07(-1.95%)
Sep 21, 2016 3.450 3.620 3.450 3.590 218,610 +0.19(+5.59%)
Sep 20, 2016 3.430 3.470 3.350 3.400 127,306 -0.03(-0.87%)
Sep 19, 2016 3.480 3.500 3.410 3.430 93,128 -0.04(-1.15%)
Sep 16, 2016 3.430 3.640 3.380 3.470 1,857,568 -0.01(-0.29%)
Sep 15, 2016 3.380 3.560 3.380 3.480 181,162 +0.01(+0.29%)
Sep 14, 2016 3.610 3.680 3.430 3.470 260,589 -0.12(-3.34%)
Sep 13, 2016 3.780 3.880 3.570 3.590 288,369 -0.22(-5.77%)
Sep 12, 2016 3.650 3.940 3.590 3.810 599,719 +0.00(+0.00%)
Sep 09, 2016 3.860 3.900 3.680 3.810 421,940 -0.10(-2.56%)
Sep 08, 2016 3.800 3.930 3.800 3.910 240,932 +0.02(+0.51%)
Sep 07, 2016 3.860 3.900 3.720 3.890 338,363 -0.01(-0.26%)
Sep 06, 2016 3.710 3.930 3.700 3.900 538,039 +0.27(+7.44%)
Sep 02, 2016 3.630 3.630 3.630 0 +0.34(+10.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.