Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.550 9.650 9.390 9.440 427,066 +0.09(+0.96%)
Aug 28, 2020 9.360 9.480 9.170 9.350 374,337 +0.20(+2.19%)
Aug 27, 2020 9.520 9.530 8.960 9.150 577,360 -0.27(-2.87%)
Aug 26, 2020 9.100 9.480 9.050 9.420 552,731 +0.24(+2.61%)
Aug 25, 2020 8.980 9.230 8.780 9.180 654,120 +0.18(+2.00%)
Aug 24, 2020 9.210 9.210 8.920 9.000 389,723 -0.05(-0.55%)
Aug 21, 2020 9.170 9.190 8.940 9.050 541,341 -0.22(-2.37%)
Aug 20, 2020 9.110 9.460 9.000 9.270 1,135,442 +0.09(+0.98%)
Aug 19, 2020 9.500 9.590 9.070 9.180 512,440 -0.42(-4.37%)
Aug 18, 2020 9.970 10.02 9.540 9.600 469,529 -0.21(-2.14%)
Aug 17, 2020 9.640 9.870 9.410 9.810 634,287 +0.55(+5.94%)
Aug 14, 2020 9.490 9.490 9.010 9.260 381,916 -0.11(-1.17%)
Aug 13, 2020 9.080 9.470 9.000 9.370 521,566 +0.38(+4.23%)
Aug 12, 2020 9.050 9.170 8.870 8.990 1,018,503 +0.09(+1.01%)
Aug 11, 2020 9.000 9.250 8.810 8.900 1,624,033 -0.67(-7.00%)
Aug 10, 2020 9.910 10.08 9.520 9.570 644,152 -0.23(-2.35%)
Aug 07, 2020 10.00 10.04 9.500 9.800 1,144,848 -0.30(-2.97%)
Aug 06, 2020 10.53 10.61 10.03 10.10 641,875 -0.26(-2.51%)
Aug 05, 2020 10.40 10.73 10.14 10.36 1,312,593 +0.17(+1.67%)
Aug 04, 2020 9.990 10.26 9.830 10.19 1,143,509 +0.09(+0.89%)
Jul 31, 2020 10.10 10.10 10.10 0 +1.06(+11.73%)
Jul 30, 2020 9.110 9.320 9.000 9.040 424,645 -0.28(-3.00%)
Jul 29, 2020 9.380 9.510 9.090 9.320 746,203 -0.04(-0.43%)
Jul 28, 2020 9.610 9.630 9.300 9.360 646,194 -0.28(-2.90%)
Jul 27, 2020 9.400 9.800 9.230 9.640 732,781 +0.54(+5.93%)
Jul 24, 2020 8.950 9.160 8.930 9.100 512,472 +0.21(+2.36%)
Jul 23, 2020 9.350 9.370 8.670 8.890 797,891 -0.47(-5.02%)
Jul 22, 2020 9.290 9.530 9.090 9.360 753,317 +0.24(+2.63%)
Jul 21, 2020 9.450 9.470 9.040 9.120 1,043,789 -0.22(-2.36%)
Jul 20, 2020 9.370 9.430 9.240 9.340 609,627 +0.19(+2.08%)
Jul 17, 2020 9.080 9.230 8.820 9.150 383,371 +0.20(+2.23%)
Jul 16, 2020 9.060 9.230 8.880 8.950 287,238 -0.21(-2.29%)
Jul 15, 2020 9.140 9.310 8.960 9.160 425,503 -0.03(-0.33%)
Jul 14, 2020 8.860 9.230 8.810 9.190 900,460 +0.30(+3.37%)
Jul 13, 2020 9.500 9.630 8.820 8.890 1,270,848 -0.49(-5.22%)
Jul 10, 2020 9.640 9.640 9.240 9.380 519,822 -0.15(-1.57%)
Jul 09, 2020 9.720 9.740 9.220 9.530 682,843 -0.09(-0.94%)
Jul 08, 2020 9.390 9.830 9.390 9.620 1,242,838 +0.40(+4.34%)
Jul 07, 2020 9.070 9.390 8.980 9.220 933,950 +0.12(+1.32%)
Jul 06, 2020 9.120 9.300 8.820 9.100 702,646 +0.01(+0.11%)
Jul 03, 2020 8.910 9.110 8.860 9.090 142,285 +0.18(+2.02%)
Jul 02, 2020 9.170 9.380 8.790 8.910 1,028,391 -0.03(-0.34%)
Jun 30, 2020 8.940 8.940 8.940 0 +0.23(+2.64%)
Jun 29, 2020 8.840 8.980 8.560 8.710 1,161,032 -0.09(-1.02%)
Jun 26, 2020 8.460 8.950 8.290 8.800 669,100 +0.30(+3.53%)
Jun 25, 2020 8.410 8.570 8.270 8.500 353,259 +0.12(+1.43%)
Jun 24, 2020 8.580 8.600 8.050 8.380 1,119,542 -0.22(-2.56%)
Jun 23, 2020 8.510 8.690 8.430 8.600 624,179 +0.26(+3.12%)
Jun 22, 2020 8.280 8.540 8.120 8.340 1,003,982 +0.28(+3.47%)
Jun 19, 2020 8.210 8.340 7.870 8.060 9,903,201 -0.01(-0.12%)
Jun 18, 2020 7.780 8.180 7.750 8.070 1,888,081 +0.28(+3.59%)
Jun 17, 2020 7.350 7.800 7.280 7.790 863,727 +0.50(+6.86%)
Jun 16, 2020 7.560 7.590 7.180 7.290 441,647 -0.22(-2.93%)
Jun 15, 2020 7.170 7.690 6.950 7.510 945,401 +0.28(+3.87%)
Jun 12, 2020 7.500 7.560 7.160 7.230 1,126,586 -0.11(-1.50%)
Jun 11, 2020 7.610 7.950 7.130 7.340 1,340,686 -0.24(-3.17%)
Jun 10, 2020 7.240 7.590 7.000 7.580 647,154 +0.40(+5.57%)
Jun 09, 2020 7.070 7.410 7.050 7.180 586,893 +0.16(+2.28%)
Jun 08, 2020 7.100 7.250 6.900 7.020 647,376 -0.04(-0.57%)
Jun 05, 2020 6.980 7.100 6.800 7.060 595,597 -0.24(-3.29%)
Jun 04, 2020 6.940 7.340 6.870 7.300 616,806 +0.38(+5.49%)
Jun 03, 2020 6.930 7.000 6.700 6.920 678,460 -0.18(-2.54%)
Jun 02, 2020 7.290 7.410 7.100 7.100 505,785 -0.22(-3.01%)
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.