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

Dundee Precious Metl (TSX: DPM )

10.91 +0.18 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2020 9.550 9.660 9.470 9.540 1,560,202 -0.05(-0.52%)
Sep 29, 2020 9.210 9.670 9.190 9.590 851,802 +0.46(+5.04%)
Sep 28, 2020 9.100 9.250 8.930 9.130 611,537 +0.14(+1.56%)
Sep 25, 2020 8.940 9.070 8.740 8.990 445,516 +0.02(+0.22%)
Sep 24, 2020 8.600 9.030 8.530 8.970 931,821 +0.24(+2.75%)
Sep 23, 2020 9.250 9.380 8.670 8.730 943,133 -0.71(-7.52%)
Sep 22, 2020 9.490 9.590 9.230 9.440 405,232 -0.03(-0.32%)
Sep 21, 2020 9.630 9.720 9.290 9.470 737,566 -0.38(-3.86%)
Sep 18, 2020 10.07 10.18 9.690 9.850 5,369,478 -0.10(-1.01%)
Sep 17, 2020 9.880 10.14 9.690 9.950 587,971 -0.15(-1.49%)
Sep 16, 2020 10.19 10.19 10.00 10.10 639,285 +0.07(+0.70%)
Sep 15, 2020 10.21 10.40 9.920 10.03 1,123,002 -0.02(-0.20%)
Sep 14, 2020 9.740 10.22 9.710 10.05 1,463,442 +0.51(+5.35%)
Sep 11, 2020 9.370 9.720 9.370 9.540 689,167 +0.22(+2.36%)
Sep 10, 2020 9.700 9.700 9.250 9.320 340,689 -0.22(-2.31%)
Sep 09, 2020 9.370 9.570 9.300 9.540 359,970 +0.26(+2.80%)
Sep 08, 2020 9.000 9.430 8.970 9.280 463,549 +0.03(+0.32%)
Sep 04, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 03, 2020 9.370 9.370 8.980 9.250 457,440 +0.03(+0.33%)
Sep 02, 2020 9.230 9.400 9.060 9.220 416,679 -0.10(-1.07%)
Sep 01, 2020 9.660 9.660 9.230 9.320 467,826 -0.12(-1.27%)
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%)
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.