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 (%)
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%)
Jul 02, 2020 9.170 9.380 8.790 8.910 1,028,391 -0.03(-0.34%)
Jun 30, 2020 8.940 8.940 8.940 0 +0.23(+2.64%)
Jun 29, 2020 8.840 8.980 8.560 8.710 1,161,032 -0.09(-1.02%)
Jun 26, 2020 8.460 8.950 8.290 8.800 669,100 +0.30(+3.53%)
Jun 25, 2020 8.410 8.570 8.270 8.500 353,259 +0.12(+1.43%)
Jun 24, 2020 8.580 8.600 8.050 8.380 1,119,542 -0.22(-2.56%)
Jun 23, 2020 8.510 8.690 8.430 8.600 624,179 +0.26(+3.12%)
Jun 22, 2020 8.280 8.540 8.120 8.340 1,003,982 +0.28(+3.47%)
Jun 19, 2020 8.210 8.340 7.870 8.060 9,903,201 -0.01(-0.12%)
Jun 18, 2020 7.780 8.180 7.750 8.070 1,888,081 +0.28(+3.59%)
Jun 17, 2020 7.350 7.800 7.280 7.790 863,727 +0.50(+6.86%)
Jun 16, 2020 7.560 7.590 7.180 7.290 441,647 -0.22(-2.93%)
Jun 15, 2020 7.170 7.690 6.950 7.510 945,401 +0.28(+3.87%)
Jun 12, 2020 7.500 7.560 7.160 7.230 1,126,586 -0.11(-1.50%)
Jun 11, 2020 7.610 7.950 7.130 7.340 1,340,686 -0.24(-3.17%)
Jun 10, 2020 7.240 7.590 7.000 7.580 647,154 +0.40(+5.57%)
Jun 09, 2020 7.070 7.410 7.050 7.180 586,893 +0.16(+2.28%)
Jun 08, 2020 7.100 7.250 6.900 7.020 647,376 -0.04(-0.57%)
Jun 05, 2020 6.980 7.100 6.800 7.060 595,597 -0.24(-3.29%)
Jun 04, 2020 6.940 7.340 6.870 7.300 616,806 +0.38(+5.49%)
Jun 03, 2020 6.930 7.000 6.700 6.920 678,460 -0.18(-2.54%)
Jun 02, 2020 7.290 7.410 7.100 7.100 505,785 -0.22(-3.01%)
Jun 01, 2020 7.480 7.480 7.120 7.320 686,435 -0.17(-2.27%)
May 29, 2020 7.250 7.540 7.180 7.490 1,112,766 +0.42(+5.94%)
May 28, 2020 7.000 7.230 6.860 7.070 883,375 +0.20(+2.91%)
May 27, 2020 6.600 6.950 6.490 6.870 1,228,895 +0.15(+2.23%)
May 26, 2020 7.390 7.390 6.720 6.720 820,729 -0.67(-9.07%)
May 25, 2020 7.400 7.450 7.120 7.390 134,600 -0.01(-0.14%)
May 22, 2020 7.400 7.540 7.240 7.400 783,878 +0.15(+2.07%)
May 21, 2020 7.520 7.600 7.120 7.250 911,303 -0.36(-4.73%)
May 20, 2020 7.570 7.730 7.390 7.610 820,793 +0.05(+0.66%)
May 19, 2020 7.250 7.770 7.140 7.560 1,264,613 +0.25(+3.42%)
May 15, 2020 7.310 7.310 7.310 0 +0.41(+5.94%)
May 14, 2020 6.510 6.920 6.480 6.900 1,372,839 +0.41(+6.32%)
May 13, 2020 6.300 6.750 6.270 6.490 1,735,975 +0.27(+4.34%)
May 12, 2020 6.250 6.410 6.170 6.220 573,952 +0.03(+0.48%)
May 11, 2020 6.460 6.530 6.150 6.190 1,461,338 -0.27(-4.18%)
May 08, 2020 6.460 7.000 6.240 6.460 3,296,737 -0.44(-6.38%)
May 07, 2020 6.910 7.210 6.720 6.900 1,187,351 +0.25(+3.76%)
May 06, 2020 6.560 6.800 6.520 6.650 552,235 +0.01(+0.15%)
May 05, 2020 6.580 6.700 6.420 6.640 446,418 +0.02(+0.30%)
May 04, 2020 6.940 6.940 6.610 6.620 577,299 -0.32(-4.61%)
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.