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

Dundee Precious Metl (TSX: DPM )

11.26 +0.29 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 6.250 6.430 6.180 6.350 977,344 +0.19(+3.08%)
Nov 29, 2022 6.130 6.230 6.050 6.160 553,209 +0.15(+2.50%)
Nov 28, 2022 6.320 6.320 5.980 6.010 551,691 -0.35(-5.50%)
Nov 25, 2022 6.400 6.410 6.320 6.360 157,338 -0.10(-1.55%)
Nov 24, 2022 6.460 6.510 6.400 6.460 56,866 +0.07(+1.10%)
Nov 23, 2022 6.200 6.440 6.180 6.390 763,445 +0.18(+2.90%)
Nov 22, 2022 6.160 6.340 6.100 6.210 396,305 +0.10(+1.64%)
Nov 21, 2022 6.150 6.150 5.980 6.110 259,446 -0.06(-0.97%)
Nov 18, 2022 6.230 6.280 6.070 6.170 502,625 -0.06(-0.96%)
Nov 17, 2022 6.220 6.270 6.170 6.230 295,133 -0.11(-1.74%)
Nov 16, 2022 6.560 6.560 6.340 6.340 392,562 -0.31(-4.66%)
Nov 15, 2022 6.880 6.900 6.570 6.650 358,053 -0.15(-2.21%)
Nov 14, 2022 7.030 7.100 6.800 6.800 331,893 -0.27(-3.82%)
Nov 11, 2022 7.190 7.230 7.000 7.070 642,875 -0.36(-4.85%)
Nov 10, 2022 7.460 7.620 7.350 7.430 431,033 +0.35(+4.94%)
Nov 09, 2022 7.200 7.410 7.010 7.080 418,831 -0.16(-2.21%)
Nov 08, 2022 6.810 7.270 6.790 7.240 526,221 +0.45(+6.63%)
Nov 07, 2022 6.570 6.830 6.570 6.790 286,855 +0.24(+3.66%)
Nov 04, 2022 6.340 6.650 6.210 6.550 400,222 +0.45(+7.38%)
Nov 03, 2022 6.020 6.160 5.990 6.100 260,425 +0.01(+0.16%)
Nov 02, 2022 6.370 6.400 6.040 6.090 566,033 -0.23(-3.64%)
Nov 01, 2022 6.340 6.400 6.290 6.320 217,969 +0.14(+2.27%)
Oct 31, 2022 6.200 6.260 6.180 6.180 225,758 -0.07(-1.12%)
Oct 28, 2022 6.330 6.370 6.200 6.250 141,304 -0.11(-1.73%)
Oct 27, 2022 6.560 6.590 6.360 6.360 224,977 -0.18(-2.75%)
Oct 26, 2022 6.290 6.600 6.270 6.540 497,863 +0.32(+5.14%)
Oct 25, 2022 6.220 6.320 6.190 6.220 237,520 +0.03(+0.48%)
Oct 24, 2022 6.070 6.240 6.000 6.190 270,799 +0.08(+1.31%)
Oct 21, 2022 5.910 6.150 5.890 6.110 339,291 +0.19(+3.21%)
Oct 20, 2022 5.860 6.090 5.860 5.920 201,147 -0.01(-0.17%)
Oct 19, 2022 5.970 6.000 5.920 5.930 162,135 -0.12(-1.98%)
Oct 18, 2022 6.000 6.090 5.910 6.050 190,723 +0.11(+1.85%)
Oct 17, 2022 6.190 6.210 5.910 5.940 454,881 -0.09(-1.49%)
Oct 14, 2022 6.190 6.190 6.000 6.030 277,573 -0.20(-3.21%)
Oct 13, 2022 6.020 6.290 5.980 6.230 245,402 -0.02(-0.32%)
Oct 12, 2022 6.070 6.300 6.040 6.250 237,232 +0.20(+3.31%)
Oct 11, 2022 6.090 6.180 6.010 6.050 257,333 -0.10(-1.63%)
Oct 07, 2022 6.150 0 -0.34(-5.24%)
Oct 06, 2022 6.330 6.500 6.280 6.490 308,972 +0.16(+2.53%)
Oct 05, 2022 6.290 6.370 6.200 6.330 228,180 -0.10(-1.56%)
Oct 04, 2022 6.370 6.500 6.280 6.430 302,521 +0.17(+2.72%)
Oct 03, 2022 6.220 6.280 6.150 6.260 336,711 +0.12(+1.95%)
Sep 30, 2022 6.030 6.230 5.970 6.140 363,519 +0.17(+2.85%)
Sep 29, 2022 5.870 6.010 5.790 5.970 248,398 +0.05(+0.84%)
Sep 28, 2022 5.530 5.960 5.530 5.920 652,326 +0.45(+8.23%)
Sep 27, 2022 5.550 5.620 5.450 5.470 470,586 +0.02(+0.37%)
Sep 26, 2022 5.570 5.590 5.410 5.450 328,827 -0.14(-2.50%)
Sep 23, 2022 5.690 5.690 5.510 5.590 385,049 -0.25(-4.28%)
Sep 22, 2022 5.940 6.050 5.820 5.840 251,585 -0.05(-0.85%)
Sep 21, 2022 5.880 6.060 5.740 5.890 300,098 +0.06(+1.03%)
Sep 20, 2022 5.880 5.880 5.730 5.830 266,636 -0.13(-2.18%)
Sep 19, 2022 5.800 5.960 5.740 5.960 557,853 +0.09(+1.53%)
Sep 16, 2022 5.630 5.870 5.580 5.870 1,153,254 +0.20(+3.53%)
Sep 15, 2022 5.970 6.040 5.630 5.670 821,481 -0.37(-6.13%)
Sep 14, 2022 6.090 6.140 6.000 6.040 351,049 -0.02(-0.33%)
Sep 13, 2022 6.100 6.230 6.050 6.060 295,296 -0.24(-3.81%)
Sep 12, 2022 6.350 6.360 6.110 6.300 436,648 +0.10(+1.61%)
Sep 09, 2022 6.070 6.210 5.970 6.200 427,594 +0.20(+3.33%)
Sep 08, 2022 6.130 6.140 5.950 6.000 383,832 -0.17(-2.76%)
Sep 07, 2022 5.950 6.290 5.880 6.170 593,824 +0.20(+3.35%)
Sep 06, 2022 5.990 6.090 5.890 5.970 305,722 -0.01(-0.17%)
Sep 02, 2022 5.980 0 +0.26(+4.55%)
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.