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 (%)
Feb 26, 2021 8.000 8.080 7.780 7.910 851,636 -0.20(-2.47%)
Feb 25, 2021 8.360 8.610 8.060 8.110 1,086,694 -0.38(-4.48%)
Feb 24, 2021 8.430 8.700 8.300 8.490 367,988 -0.17(-1.96%)
Feb 23, 2021 8.550 8.670 8.410 8.660 541,427 +0.01(+0.12%)
Feb 22, 2021 8.100 8.660 8.060 8.650 750,918 +0.63(+7.86%)
Feb 19, 2021 8.080 8.140 7.950 8.020 600,425 +0.02(+0.25%)
Feb 18, 2021 8.150 8.270 7.990 8.000 495,589 -0.13(-1.60%)
Feb 17, 2021 8.050 8.260 7.830 8.130 1,235,571 -0.02(-0.25%)
Feb 16, 2021 8.270 8.400 8.100 8.150 511,205 -0.14(-1.69%)
Feb 12, 2021 8.290 8.290 8.290 0 +0.14(+1.72%)
Feb 11, 2021 8.380 8.440 8.120 8.150 331,381 -0.23(-2.74%)
Feb 10, 2021 8.550 8.580 8.330 8.380 254,087 -0.11(-1.30%)
Feb 09, 2021 8.590 8.600 8.390 8.490 369,401 -0.09(-1.05%)
Feb 08, 2021 8.550 8.650 8.540 8.580 972,607 +0.18(+2.14%)
Feb 05, 2021 8.440 8.520 8.340 8.400 376,814 -0.01(-0.12%)
Feb 04, 2021 8.300 8.460 8.180 8.410 549,087 -0.10(-1.18%)
Feb 03, 2021 8.340 8.520 8.260 8.510 445,315 +0.16(+1.92%)
Feb 02, 2021 8.320 8.550 8.250 8.350 442,694 -0.18(-2.11%)
Feb 01, 2021 8.400 8.560 8.290 8.530 568,486 +0.40(+4.92%)
Jan 29, 2021 8.510 8.530 8.090 8.130 733,927 -0.13(-1.57%)
Jan 28, 2021 8.320 8.550 8.170 8.260 596,084 +0.14(+1.72%)
Jan 27, 2021 8.480 8.480 8.050 8.120 441,471 -0.45(-5.25%)
Jan 26, 2021 8.670 8.770 8.530 8.570 275,280 -0.15(-1.72%)
Jan 25, 2021 8.840 8.920 8.610 8.720 334,064 -0.02(-0.23%)
Jan 22, 2021 8.790 8.850 8.700 8.740 327,695 -0.23(-2.56%)
Jan 21, 2021 9.190 9.200 8.910 8.970 426,228 -0.21(-2.29%)
Jan 20, 2021 8.810 9.210 8.740 9.180 519,639 +0.48(+5.52%)
Jan 19, 2021 8.870 8.870 8.680 8.700 206,429 -0.09(-1.02%)
Jan 18, 2021 8.740 8.890 8.740 8.790 219,278 +0.08(+0.92%)
Jan 15, 2021 9.010 9.090 8.710 8.710 452,303 -0.32(-3.54%)
Jan 14, 2021 9.100 9.250 9.010 9.030 474,088 -0.08(-0.88%)
Jan 13, 2021 9.230 9.260 9.080 9.110 416,675 -0.10(-1.09%)
Jan 12, 2021 9.160 9.230 8.980 9.210 388,186 +0.12(+1.32%)
Jan 11, 2021 9.030 9.180 8.830 9.090 613,949 -0.04(-0.44%)
Jan 08, 2021 9.420 9.460 8.960 9.130 738,033 -0.47(-4.90%)
Jan 07, 2021 9.890 9.900 9.490 9.600 625,605 -0.20(-2.04%)
Jan 06, 2021 9.800 9.820 9.460 9.800 500,851 -0.02(-0.20%)
Jan 05, 2021 9.950 9.950 9.620 9.820 425,912 +0.02(+0.20%)
Jan 04, 2021 9.500 9.900 9.460 9.800 838,174 +0.65(+7.10%)
Dec 31, 2020 9.150 9.150 9.150 0 -0.15(-1.61%)
Dec 30, 2020 9.100 9.340 9.010 9.300 302,359 +0.17(+1.86%)
Dec 29, 2020 9.260 9.320 9.020 9.130 900,198 -0.09(-0.98%)
Dec 24, 2020 9.220 9.220 9.220 0 +0.02(+0.22%)
Dec 23, 2020 9.200 9.290 9.110 9.200 580,185 +0.07(+0.77%)
Dec 22, 2020 9.280 9.340 9.090 9.130 1,118,954 -0.10(-1.08%)
Dec 21, 2020 9.020 9.340 8.980 9.230 688,408 +0.17(+1.88%)
Dec 18, 2020 9.090 9.160 8.930 9.060 2,003,515 +0.00(+0.00%)
Dec 17, 2020 8.790 9.100 8.750 9.060 993,975 +0.49(+5.72%)
Dec 16, 2020 8.630 8.800 8.370 8.570 645,343 +0.03(+0.35%)
Dec 15, 2020 8.360 8.580 8.310 8.540 494,965 +0.34(+4.15%)
Dec 14, 2020 8.270 8.490 8.170 8.200 1,224,115 -0.07(-0.85%)
Dec 11, 2020 8.480 8.540 8.220 8.270 789,616 -0.17(-2.01%)
Dec 10, 2020 8.470 8.640 8.380 8.440 265,757 -0.01(-0.12%)
Dec 09, 2020 8.630 8.710 8.370 8.450 360,799 -0.24(-2.76%)
Dec 08, 2020 8.910 8.940 8.670 8.690 222,536 -0.20(-2.25%)
Dec 07, 2020 8.450 8.970 8.420 8.890 1,000,406 +0.44(+5.21%)
Dec 04, 2020 8.670 8.720 8.420 8.450 435,019 -0.23(-2.65%)
Dec 03, 2020 8.970 8.970 8.480 8.680 668,411 -0.06(-0.69%)
Dec 02, 2020 8.850 8.940 8.590 8.740 806,149 -0.09(-1.02%)
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.