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

Dundee Precious Metl (TSX: DPM )

11.34 -0.22 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 29, 2023 8.480 0 -0.03(-0.35%)
Dec 28, 2023 8.790 8.850 8.490 8.510 370,102 -0.31(-3.51%)
Dec 27, 2023 8.800 8.940 8.690 8.820 370,894 +0.00(+0.00%)
Dec 22, 2023 8.820 0 -0.08(-0.90%)
Dec 21, 2023 9.040 9.100 8.880 8.900 434,539 -0.08(-0.89%)
Dec 20, 2023 9.260 9.270 8.970 8.980 742,679 -0.23(-2.50%)
Dec 19, 2023 8.970 9.350 8.860 9.210 1,594,191 +0.31(+3.48%)
Dec 18, 2023 9.380 9.400 8.710 8.900 1,555,840 -0.86(-8.81%)
Dec 15, 2023 10.00 10.00 9.740 9.760 1,410,999 -0.27(-2.69%)
Dec 14, 2023 10.10 10.16 9.930 10.03 724,673 +0.02(+0.20%)
Dec 13, 2023 9.210 10.02 9.150 10.01 696,558 +0.76(+8.22%)
Dec 12, 2023 9.410 9.510 9.120 9.250 441,066 -0.15(-1.60%)
Dec 11, 2023 9.230 9.410 9.150 9.400 441,556 +0.11(+1.18%)
Dec 08, 2023 9.420 9.580 9.260 9.290 505,754 -0.27(-2.82%)
Dec 07, 2023 9.670 9.720 9.530 9.560 375,875 -0.06(-0.62%)
Dec 06, 2023 9.820 9.880 9.540 9.620 458,432 -0.10(-1.03%)
Dec 05, 2023 9.740 9.840 9.660 9.720 528,898 -0.03(-0.31%)
Dec 04, 2023 9.940 9.970 9.730 9.750 647,375 -0.31(-3.08%)
Dec 01, 2023 10.03 10.20 9.920 10.06 684,495 +0.04(+0.40%)
Nov 30, 2023 9.770 10.16 9.680 10.02 1,348,750 +0.35(+3.62%)
Nov 29, 2023 9.880 9.890 9.650 9.670 422,144 -0.21(-2.13%)
Nov 28, 2023 9.620 9.900 9.490 9.880 766,836 +0.41(+4.33%)
Nov 27, 2023 9.630 9.660 9.440 9.470 772,479 -0.07(-0.73%)
Nov 24, 2023 9.650 9.660 9.500 9.540 162,341 -0.05(-0.52%)
Nov 23, 2023 9.650 9.670 9.550 9.590 41,327 -0.02(-0.21%)
Nov 22, 2023 9.770 9.790 9.560 9.610 295,351 -0.09(-0.93%)
Nov 21, 2023 9.730 9.740 9.620 9.700 502,216 +0.15(+1.57%)
Nov 20, 2023 9.390 9.630 9.360 9.550 489,453 -0.06(-0.62%)
Nov 17, 2023 9.820 9.860 9.600 9.610 540,068 -0.27(-2.73%)
Nov 16, 2023 9.800 9.960 9.740 9.880 559,992 +0.18(+1.86%)
Nov 15, 2023 9.660 9.790 9.600 9.700 546,443 +0.04(+0.41%)
Nov 14, 2023 9.600 9.700 9.510 9.660 399,253 +0.26(+2.77%)
Nov 13, 2023 9.360 9.490 9.340 9.400 321,691 -0.02(-0.21%)
Nov 10, 2023 9.540 9.580 9.340 9.420 322,897 -0.11(-1.15%)
Nov 09, 2023 9.120 9.540 9.100 9.530 631,667 +0.39(+4.27%)
Nov 08, 2023 9.270 9.270 8.870 9.140 849,662 -0.45(-4.69%)
Nov 07, 2023 9.590 9.650 9.450 9.590 492,338 -0.11(-1.13%)
Nov 06, 2023 9.760 9.880 9.680 9.700 384,084 -0.21(-2.12%)
Nov 03, 2023 9.580 9.960 9.510 9.910 907,066 +0.37(+3.88%)
Nov 02, 2023 9.330 9.610 9.120 9.540 1,210,870 +0.25(+2.69%)
Nov 01, 2023 9.070 9.310 9.030 9.290 626,831 +0.20(+2.20%)
Oct 31, 2023 8.750 9.230 8.750 9.090 586,711 +0.17(+1.91%)
Oct 30, 2023 8.930 9.090 8.880 8.920 468,540 -0.01(-0.11%)
Oct 27, 2023 8.690 8.940 8.590 8.930 597,462 +0.34(+3.96%)
Oct 26, 2023 8.540 8.640 8.340 8.590 400,797 +0.00(+0.00%)
Oct 25, 2023 8.650 8.870 8.580 8.590 501,679 -0.09(-1.04%)
Oct 24, 2023 8.750 8.880 8.660 8.680 351,779 -0.06(-0.69%)
Oct 23, 2023 8.750 8.810 8.570 8.740 613,821 +0.03(+0.34%)
Oct 20, 2023 8.820 9.000 8.710 8.710 339,242 -0.03(-0.34%)
Oct 19, 2023 8.600 8.770 8.530 8.740 363,584 +0.13(+1.51%)
Oct 18, 2023 8.710 8.850 8.570 8.610 416,345 -0.02(-0.23%)
Oct 17, 2023 8.520 8.730 8.450 8.630 318,600 +0.09(+1.05%)
Oct 16, 2023 8.640 8.770 8.540 8.540 344,197 -0.14(-1.61%)
Oct 13, 2023 8.530 8.770 8.510 8.680 525,001 +0.44(+5.34%)
Oct 12, 2023 8.510 8.580 8.230 8.240 444,161 -0.33(-3.85%)
Oct 11, 2023 8.610 8.730 8.450 8.570 510,924 +0.07(+0.82%)
Oct 10, 2023 8.420 8.590 8.380 8.500 393,909 +0.22(+2.66%)
Oct 06, 2023 8.280 0 +0.10(+1.22%)
Oct 05, 2023 8.000 8.180 7.950 8.180 276,001 +0.17(+2.12%)
Oct 04, 2023 8.240 8.270 7.980 8.010 473,710 -0.17(-2.08%)
Oct 03, 2023 8.150 8.260 8.100 8.180 460,499 +0.00(+0.00%)
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.