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

Dundee Precious Metl (TSX: DPM )

10.87 -0.02 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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%)
Apr 01, 2022 7.420 7.690 7.370 7.690 1,483,866 +0.23(+3.08%)
Mar 31, 2022 7.680 7.730 7.450 7.460 959,737 -0.21(-2.74%)
Mar 30, 2022 7.530 7.780 7.530 7.670 750,122 +0.10(+1.32%)
Mar 29, 2022 7.470 7.590 7.370 7.570 935,443 +0.01(+0.13%)
Mar 28, 2022 7.800 7.810 7.550 7.560 341,073 -0.26(-3.32%)
Mar 25, 2022 7.800 7.870 7.760 7.820 254,626 -0.05(-0.64%)
Mar 24, 2022 7.870 7.980 7.840 7.870 674,820 +0.00(+0.00%)
Mar 23, 2022 7.720 7.880 7.660 7.870 719,813 +0.18(+2.34%)
Mar 22, 2022 8.000 8.000 7.670 7.690 564,385 -0.31(-3.87%)
Mar 21, 2022 7.840 8.040 7.830 8.000 625,836 +0.15(+1.91%)
Mar 18, 2022 7.870 8.000 7.760 7.850 3,981,327 -0.06(-0.76%)
Mar 17, 2022 7.810 8.070 7.790 7.910 1,198,844 +0.22(+2.86%)
Mar 16, 2022 7.610 7.710 7.500 7.690 746,192 +0.02(+0.26%)
Mar 15, 2022 7.530 7.770 7.470 7.670 666,668 -0.05(-0.65%)
Mar 14, 2022 7.920 7.920 7.620 7.720 1,014,352 -0.17(-2.15%)
Mar 11, 2022 7.950 7.950 7.790 7.890 1,586,485 -0.24(-2.95%)
Mar 10, 2022 7.910 8.220 7.820 8.130 1,397,673 +0.25(+3.17%)
Mar 09, 2022 7.490 8.000 7.420 7.880 1,586,532 +0.18(+2.34%)
Mar 08, 2022 7.650 8.000 7.590 7.700 1,918,532 +0.03(+0.39%)
Mar 07, 2022 7.950 7.960 7.640 7.670 847,886 -0.22(-2.79%)
Mar 04, 2022 7.800 7.960 7.740 7.890 622,434 +0.08(+1.02%)
Mar 03, 2022 7.620 7.840 7.620 7.810 947,487 +0.18(+2.36%)
Mar 02, 2022 7.690 7.790 7.550 7.630 1,401,374 -0.15(-1.93%)
Mar 01, 2022 7.650 7.820 7.480 7.780 3,262,126 +0.28(+3.73%)
Feb 28, 2022 7.470 7.820 7.460 7.500 1,055,459 +0.07(+0.94%)
Feb 25, 2022 7.390 7.500 7.350 7.430 1,680,345 -0.03(-0.40%)
Feb 24, 2022 7.840 7.840 7.340 7.460 686,796 -0.11(-1.45%)
Feb 23, 2022 7.530 7.760 7.480 7.570 898,650 +0.06(+0.80%)
Feb 22, 2022 7.840 7.850 7.340 7.510 961,857 -0.46(-5.77%)
Feb 18, 2022 7.970 0 -0.39(-4.67%)
Feb 17, 2022 8.000 8.410 7.990 8.360 718,316 +0.43(+5.42%)
Feb 16, 2022 7.810 7.970 7.750 7.930 558,009 +0.19(+2.45%)
Feb 15, 2022 7.720 7.780 7.590 7.740 303,712 -0.10(-1.28%)
Feb 14, 2022 7.940 8.000 7.810 7.840 339,860 -0.07(-0.88%)
Feb 11, 2022 7.610 7.940 7.540 7.910 1,285,110 +0.35(+4.63%)
Feb 10, 2022 7.800 7.860 7.560 7.560 330,428 -0.25(-3.20%)
Feb 09, 2022 7.860 7.920 7.780 7.810 198,872 -0.07(-0.89%)
Feb 08, 2022 7.780 7.880 7.670 7.880 268,268 +0.09(+1.16%)
Feb 07, 2022 7.620 7.840 7.530 7.790 293,056 +0.20(+2.64%)
Feb 04, 2022 7.410 7.620 7.390 7.590 972,825 +0.16(+2.15%)
Feb 03, 2022 7.390 7.580 7.430 351,937 -0.04(-0.54%)
Feb 02, 2022 7.510 7.560 7.370 7.470 363,214 -0.07(-0.93%)
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.