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

Dundee Precious Metl (TSX: DPM )

10.80 +0.11 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 10.70 10.85 10.67 10.80 311,282 +0.11(+1.03%)
Apr 25, 2024 10.45 10.75 10.32 10.69 288,457 +0.19(+1.81%)
Apr 24, 2024 10.50 10.58 10.47 10.50 173,951 -0.07(-0.66%)
Apr 23, 2024 10.34 10.59 10.21 10.57 424,699 +0.17(+1.63%)
Apr 22, 2024 10.46 10.64 10.30 10.40 656,026 -0.40(-3.70%)
Apr 19, 2024 10.65 10.82 10.63 10.80 241,939 +0.07(+0.65%)
Apr 18, 2024 10.77 10.94 10.69 10.73 370,610 +0.04(+0.37%)
Apr 17, 2024 10.55 10.86 10.51 10.69 452,522 +0.15(+1.42%)
Apr 16, 2024 10.48 10.65 10.32 10.54 494,468 +0.05(+0.48%)
Apr 15, 2024 10.53 10.57 10.22 10.49 494,123 +0.06(+0.58%)
Apr 12, 2024 10.72 10.94 10.34 10.43 678,211 -0.01(-0.10%)
Apr 11, 2024 10.58 10.59 10.32 10.44 266,103 -0.03(-0.29%)
Apr 10, 2024 10.29 10.58 10.18 10.47 467,648 -0.04(-0.38%)
Apr 09, 2024 10.59 10.76 10.37 10.51 489,473 +0.05(+0.48%)
Apr 08, 2024 10.61 10.62 10.30 10.46 405,412 -0.16(-1.51%)
Apr 05, 2024 10.33 10.72 10.25 10.62 453,802 +0.33(+3.21%)
Apr 04, 2024 10.28 10.40 10.16 10.29 788,595 +0.01(+0.10%)
Apr 03, 2024 10.06 10.38 10.03 10.28 905,723 +0.19(+1.88%)
Apr 02, 2024 10.40 10.40 9.980 10.09 539,149 -0.26(-2.51%)
Apr 01, 2024 10.46 10.51 10.26 10.35 285,491 +0.05(+0.49%)
Mar 28, 2024 10.30 0 -0.07(-0.68%)
Mar 27, 2024 10.08 10.42 10.01 10.37 623,549 +0.29(+2.88%)
Mar 26, 2024 10.00 10.09 9.840 10.08 788,605 +0.23(+2.34%)
Mar 25, 2024 9.870 10.05 9.830 9.850 980,512 +0.04(+0.41%)
Mar 22, 2024 9.980 10.05 9.750 9.810 242,756 -0.21(-2.10%)
Mar 21, 2024 10.34 10.46 10.02 10.02 767,141 -0.22(-2.15%)
Mar 20, 2024 9.900 10.32 9.900 10.24 558,896 +0.30(+3.02%)
Mar 19, 2024 10.01 10.02 9.860 9.940 348,093 -0.11(-1.09%)
Mar 18, 2024 10.01 10.15 9.950 10.05 507,826 +0.06(+0.60%)
Mar 15, 2024 9.760 10.04 9.700 9.990 1,418,995 +0.22(+2.25%)
Mar 14, 2024 9.770 9.810 9.630 9.770 504,078 +0.01(+0.10%)
Mar 13, 2024 9.820 9.910 9.740 9.760 541,896 -0.09(-0.91%)
Mar 12, 2024 9.960 9.990 9.810 9.850 604,124 -0.10(-1.01%)
Mar 11, 2024 9.990 10.14 9.870 9.950 479,312 -0.09(-0.90%)
Mar 08, 2024 10.25 10.25 10.02 10.04 414,715 -0.16(-1.57%)
Mar 07, 2024 10.32 10.33 10.10 10.20 446,522 +0.02(+0.20%)
Mar 06, 2024 10.33 10.37 10.14 10.18 595,918 -0.07(-0.68%)
Mar 05, 2024 9.900 10.29 9.900 10.25 1,664,551 +0.50(+5.13%)
Mar 04, 2024 9.570 9.780 9.490 9.750 569,546 +0.31(+3.28%)
Mar 01, 2024 9.290 9.580 9.250 9.440 352,008 +0.26(+2.83%)
Feb 29, 2024 8.960 9.230 8.930 9.180 526,805 +0.33(+3.73%)
Feb 28, 2024 8.910 8.910 8.700 8.850 389,066 -0.04(-0.45%)
Feb 27, 2024 8.910 8.990 8.810 8.890 435,470 -0.02(-0.22%)
Feb 26, 2024 8.800 9.030 8.800 8.910 600,180 +0.12(+1.37%)
Feb 23, 2024 8.620 8.870 8.530 8.790 846,813 +0.21(+2.45%)
Feb 22, 2024 8.670 8.680 8.500 8.580 683,495 -0.07(-0.81%)
Feb 21, 2024 8.640 8.840 8.570 8.650 882,971 -0.13(-1.48%)
Feb 20, 2024 8.650 9.160 8.650 8.780 2,247,047 +0.54(+6.55%)
Feb 16, 2024 8.240 0 -0.16(-1.90%)
Feb 15, 2024 8.090 8.500 8.030 8.400 795,781 +0.42(+5.26%)
Feb 14, 2024 7.930 7.990 7.790 7.980 422,548 -0.01(-0.13%)
Feb 13, 2024 8.140 8.180 7.920 7.990 495,897 -0.29(-3.50%)
Feb 12, 2024 8.140 8.300 8.110 8.280 256,383 +0.06(+0.73%)
Feb 09, 2024 8.240 8.260 8.160 8.220 206,947 -0.04(-0.48%)
Feb 08, 2024 8.290 8.360 8.240 8.260 213,116 -0.05(-0.60%)
Feb 07, 2024 8.350 8.410 8.270 8.310 188,077 -0.04(-0.48%)
Feb 06, 2024 8.330 8.390 8.260 8.350 305,375 +0.05(+0.60%)
Feb 05, 2024 8.480 8.500 8.300 8.300 288,031 -0.29(-3.38%)
Feb 02, 2024 8.700 8.730 8.580 8.590 436,082 -0.25(-2.83%)
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.