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

Dundee Precious Metl (TSX: DPM )

10.74 -0.13 (-1.20%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 8, 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 (%)
Jan 31, 2024 8.670 8.680 8.510 8.610 863,169 -0.14(-1.60%)
Jan 30, 2024 8.520 8.770 8.520 8.750 421,137 +0.32(+3.80%)
Jan 29, 2024 8.620 8.660 8.420 8.430 2,125,209 -0.22(-2.54%)
Jan 26, 2024 8.650 8.740 8.600 8.650 445,216 +0.04(+0.46%)
Jan 25, 2024 8.650 8.720 8.550 8.610 470,423 +0.02(+0.23%)
Jan 24, 2024 8.680 8.750 8.550 8.590 882,677 +0.05(+0.59%)
Jan 23, 2024 8.340 8.560 8.290 8.540 567,191 +0.24(+2.89%)
Jan 22, 2024 8.230 8.360 8.190 8.300 234,964 -0.01(-0.12%)
Jan 19, 2024 8.320 8.330 8.170 8.310 221,926 +0.00(+0.00%)
Jan 18, 2024 8.250 8.320 8.200 8.310 272,497 +0.08(+0.97%)
Jan 17, 2024 8.160 8.270 7.970 8.230 953,513 +0.02(+0.24%)
Jan 16, 2024 8.360 8.410 8.190 8.210 365,780 -0.20(-2.38%)
Jan 15, 2024 8.400 8.460 8.270 8.410 191,650 +0.10(+1.20%)
Jan 12, 2024 8.430 8.490 8.240 8.310 436,702 +0.05(+0.61%)
Jan 11, 2024 8.370 8.410 8.180 8.260 397,127 -0.11(-1.31%)
Jan 10, 2024 8.420 8.440 8.310 8.370 460,992 +0.00(+0.00%)
Jan 09, 2024 8.350 8.410 8.240 8.370 711,366 +0.09(+1.09%)
Jan 08, 2024 8.200 8.320 8.200 8.280 585,994 -0.07(-0.84%)
Jan 05, 2024 8.350 8.380 8.290 8.350 409,043 +0.00(+0.00%)
Jan 04, 2024 8.450 8.470 8.320 8.350 498,439 -0.06(-0.71%)
Jan 03, 2024 8.340 8.440 8.220 8.410 614,003 -0.02(-0.24%)
Jan 02, 2024 8.550 8.620 8.400 8.430 537,963 -0.05(-0.59%)
Dec 29, 2023 8.480 0 -0.03(-0.35%)
Dec 28, 2023 8.790 8.850 8.490 8.510 370,102 -0.31(-3.51%)
Dec 27, 2023 8.800 8.940 8.690 8.820 370,894 +0.00(+0.00%)
Dec 22, 2023 8.820 0 -0.08(-0.90%)
Dec 21, 2023 9.040 9.100 8.880 8.900 434,539 -0.08(-0.89%)
Dec 20, 2023 9.260 9.270 8.970 8.980 742,679 -0.23(-2.50%)
Dec 19, 2023 8.970 9.350 8.860 9.210 1,594,191 +0.31(+3.48%)
Dec 18, 2023 9.380 9.400 8.710 8.900 1,555,840 -0.86(-8.81%)
Dec 15, 2023 10.00 10.00 9.740 9.760 1,410,999 -0.27(-2.69%)
Dec 14, 2023 10.10 10.16 9.930 10.03 724,673 +0.02(+0.20%)
Dec 13, 2023 9.210 10.02 9.150 10.01 696,558 +0.76(+8.22%)
Dec 12, 2023 9.410 9.510 9.120 9.250 441,066 -0.15(-1.60%)
Dec 11, 2023 9.230 9.410 9.150 9.400 441,556 +0.11(+1.18%)
Dec 08, 2023 9.420 9.580 9.260 9.290 505,754 -0.27(-2.82%)
Dec 07, 2023 9.670 9.720 9.530 9.560 375,875 -0.06(-0.62%)
Dec 06, 2023 9.820 9.880 9.540 9.620 458,432 -0.10(-1.03%)
Dec 05, 2023 9.740 9.840 9.660 9.720 528,898 -0.03(-0.31%)
Dec 04, 2023 9.940 9.970 9.730 9.750 647,375 -0.31(-3.08%)
Dec 01, 2023 10.03 10.20 9.920 10.06 684,495 +0.04(+0.40%)
Nov 30, 2023 9.770 10.16 9.680 10.02 1,348,750 +0.35(+3.62%)
Nov 29, 2023 9.880 9.890 9.650 9.670 422,144 -0.21(-2.13%)
Nov 28, 2023 9.620 9.900 9.490 9.880 766,836 +0.41(+4.33%)
Nov 27, 2023 9.630 9.660 9.440 9.470 772,479 -0.07(-0.73%)
Nov 24, 2023 9.650 9.660 9.500 9.540 162,341 -0.05(-0.52%)
Nov 23, 2023 9.650 9.670 9.550 9.590 41,327 -0.02(-0.21%)
Nov 22, 2023 9.770 9.790 9.560 9.610 295,351 -0.09(-0.93%)
Nov 21, 2023 9.730 9.740 9.620 9.700 502,216 +0.15(+1.57%)
Nov 20, 2023 9.390 9.630 9.360 9.550 489,453 -0.06(-0.62%)
Nov 17, 2023 9.820 9.860 9.600 9.610 540,068 -0.27(-2.73%)
Nov 16, 2023 9.800 9.960 9.740 9.880 559,992 +0.18(+1.86%)
Nov 15, 2023 9.660 9.790 9.600 9.700 546,443 +0.04(+0.41%)
Nov 14, 2023 9.600 9.700 9.510 9.660 399,253 +0.26(+2.77%)
Nov 13, 2023 9.360 9.490 9.340 9.400 321,691 -0.02(-0.21%)
Nov 10, 2023 9.540 9.580 9.340 9.420 322,897 -0.11(-1.15%)
Nov 09, 2023 9.120 9.540 9.100 9.530 631,667 +0.39(+4.27%)
Nov 08, 2023 9.270 9.270 8.870 9.140 849,662 -0.45(-4.69%)
Nov 07, 2023 9.590 9.650 9.450 9.590 492,338 -0.11(-1.13%)
Nov 06, 2023 9.760 9.880 9.680 9.700 384,084 -0.21(-2.12%)
Nov 03, 2023 9.580 9.960 9.510 9.910 907,066 +0.37(+3.88%)
Nov 02, 2023 9.330 9.610 9.120 9.540 1,210,870 +0.25(+2.69%)
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.