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

Dundee Precious Metl (TSX: DPM )

11.39 -0.17 (-1.47%)
Streaming Delayed Price Updated: 12:41 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 (%)
Jun 30, 2022 6.410 0 -0.13(-1.99%)
Jun 29, 2022 6.720 6.790 6.430 6.540 252,573 -0.17(-2.53%)
Jun 28, 2022 7.010 7.010 6.680 6.710 370,204 -0.27(-3.87%)
Jun 27, 2022 6.910 7.000 6.860 6.980 283,237 +0.03(+0.43%)
Jun 24, 2022 6.800 6.950 6.660 6.950 228,785 +0.19(+2.81%)
Jun 23, 2022 7.170 7.250 6.700 6.760 324,843 -0.43(-5.98%)
Jun 22, 2022 7.310 7.470 7.180 7.190 258,120 -0.18(-2.44%)
Jun 21, 2022 7.100 7.460 7.080 7.370 459,731 +0.30(+4.24%)
Jun 20, 2022 7.190 7.230 7.040 7.070 191,144 -0.11(-1.53%)
Jun 17, 2022 7.420 7.430 7.160 7.180 1,030,454 -0.29(-3.88%)
Jun 16, 2022 7.150 7.480 7.070 7.470 463,720 +0.24(+3.32%)
Jun 15, 2022 7.350 7.400 7.100 7.230 378,589 +0.05(+0.70%)
Jun 14, 2022 7.410 7.430 7.100 7.180 502,303 -0.19(-2.58%)
Jun 13, 2022 7.500 7.670 7.350 7.370 464,828 -0.42(-5.39%)
Jun 10, 2022 7.290 7.860 7.220 7.790 1,096,378 +0.41(+5.56%)
Jun 09, 2022 7.560 7.570 7.340 7.380 257,312 -0.22(-2.89%)
Jun 08, 2022 7.640 7.690 7.540 7.600 245,294 -0.08(-1.04%)
Jun 07, 2022 7.700 7.790 7.560 7.680 222,813 -0.04(-0.52%)
Jun 06, 2022 7.760 7.820 7.640 7.720 297,305 +0.02(+0.26%)
Jun 03, 2022 7.840 7.930 7.670 7.700 200,241 -0.25(-3.14%)
Jun 02, 2022 7.650 7.980 7.610 7.950 666,642 +0.41(+5.44%)
Jun 01, 2022 7.550 7.650 7.430 7.540 327,770 +0.05(+0.67%)
May 31, 2022 7.850 7.910 7.390 7.490 619,437 -0.40(-5.07%)
May 30, 2022 7.860 7.960 7.840 7.890 146,428 +0.07(+0.90%)
May 27, 2022 7.880 7.880 7.800 7.820 805,681 -0.01(-0.13%)
May 26, 2022 7.810 7.890 7.810 7.830 344,794 -0.01(-0.13%)
May 25, 2022 7.680 7.850 7.550 7.840 466,449 +0.05(+0.64%)
May 24, 2022 7.800 7.860 7.630 7.790 325,184 +0.05(+0.65%)
May 20, 2022 7.740 0 -0.03(-0.39%)
May 19, 2022 7.370 7.820 7.330 7.770 428,886 +0.51(+7.02%)
May 18, 2022 7.440 7.480 7.200 7.260 252,739 -0.18(-2.42%)
May 17, 2022 7.500 7.540 7.380 7.440 429,195 +0.08(+1.09%)
May 16, 2022 7.400 7.440 7.310 7.360 530,501 -0.04(-0.54%)
May 13, 2022 7.290 7.520 7.180 7.400 409,036 +0.12(+1.65%)
May 12, 2022 7.440 7.540 7.200 7.280 550,610 -0.31(-4.08%)
May 11, 2022 7.780 7.900 7.580 7.590 600,882 -0.05(-0.65%)
May 10, 2022 7.740 7.750 7.490 7.640 793,442 +0.04(+0.53%)
May 09, 2022 7.680 7.830 7.540 7.600 876,665 -0.21(-2.69%)
May 06, 2022 7.680 7.860 7.680 7.810 392,078 +0.07(+0.90%)
May 05, 2022 7.710 7.810 7.550 7.740 1,040,010 -0.12(-1.53%)
May 04, 2022 7.420 8.020 7.410 7.860 774,013 +0.44(+5.93%)
May 03, 2022 7.250 7.470 7.170 7.420 494,081 +0.16(+2.20%)
May 02, 2022 7.300 7.310 7.100 7.260 324,210 -0.18(-2.42%)
Apr 29, 2022 7.440 7.570 7.350 7.440 431,551 +0.06(+0.81%)
Apr 28, 2022 7.260 7.410 7.190 7.380 353,450 +0.17(+2.36%)
Apr 27, 2022 7.260 7.330 7.180 7.210 385,269 -0.06(-0.83%)
Apr 26, 2022 7.480 7.480 7.270 7.270 567,120 -0.09(-1.22%)
Apr 25, 2022 7.340 7.430 7.170 7.360 597,656 -0.09(-1.21%)
Apr 22, 2022 7.580 7.740 7.430 7.450 360,510 -0.26(-3.37%)
Apr 21, 2022 7.910 7.970 7.630 7.710 327,515 -0.26(-3.26%)
Apr 20, 2022 7.810 7.980 7.760 7.970 261,662 +0.14(+1.79%)
Apr 19, 2022 7.910 7.960 7.800 7.830 245,372 -0.13(-1.63%)
Apr 18, 2022 8.070 8.100 7.920 7.960 199,878 -0.01(-0.13%)
Apr 14, 2022 7.970 0 +0.04(+0.50%)
Apr 13, 2022 7.900 8.080 7.900 7.930 584,783 +0.08(+1.02%)
Apr 12, 2022 7.980 7.980 7.780 7.850 576,391 -0.01(-0.13%)
Apr 11, 2022 7.860 7.900 7.750 7.860 526,021 +0.06(+0.77%)
Apr 08, 2022 7.580 7.820 7.580 7.800 696,874 +0.24(+3.17%)
Apr 07, 2022 7.430 7.590 7.400 7.560 354,548 +0.13(+1.75%)
Apr 06, 2022 7.430 7.500 7.400 7.430 456,371 +0.03(+0.41%)
Apr 05, 2022 7.670 7.740 7.390 7.400 669,044 -0.26(-3.39%)
Apr 04, 2022 7.710 7.820 7.570 7.660 527,715 -0.03(-0.39%)
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.