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 (%)
Jan 31, 2023 8.500 8.730 8.430 8.690 814,037 +0.05(+0.58%)
Jan 30, 2023 8.880 9.080 8.610 8.640 1,101,046 -0.30(-3.36%)
Jan 27, 2023 8.810 9.020 8.700 8.940 719,971 +0.04(+0.45%)
Jan 26, 2023 9.030 9.030 8.490 8.900 1,219,166 -0.26(-2.84%)
Jan 25, 2023 8.730 9.200 8.730 9.160 1,055,167 +0.29(+3.27%)
Jan 24, 2023 8.900 8.930 8.700 8.870 503,989 -0.05(-0.56%)
Jan 23, 2023 8.870 9.000 8.620 8.920 692,124 +0.02(+0.22%)
Jan 20, 2023 8.610 8.960 8.610 8.900 517,809 +0.20(+2.30%)
Jan 19, 2023 8.750 8.760 8.520 8.700 1,047,170 -0.10(-1.14%)
Jan 18, 2023 8.100 8.970 8.090 8.800 1,714,820 +0.90(+11.39%)
Jan 17, 2023 8.080 8.080 7.850 7.900 683,369 -0.16(-1.99%)
Jan 16, 2023 7.700 8.060 7.670 8.060 544,813 +0.46(+6.05%)
Jan 13, 2023 7.390 7.710 7.390 7.600 445,973 +0.24(+3.26%)
Jan 12, 2023 7.420 7.490 7.290 7.360 328,056 +0.01(+0.14%)
Jan 11, 2023 7.340 7.400 7.240 7.350 385,361 +0.05(+0.68%)
Jan 10, 2023 7.240 7.300 7.110 7.300 535,856 +0.06(+0.83%)
Jan 09, 2023 7.270 7.320 7.150 7.240 455,606 -0.01(-0.14%)
Jan 06, 2023 7.230 7.280 7.130 7.250 722,967 +0.10(+1.40%)
Jan 05, 2023 6.860 7.150 6.810 7.150 349,292 +0.17(+2.44%)
Jan 04, 2023 6.830 7.010 6.780 6.980 396,247 +0.24(+3.56%)
Jan 03, 2023 6.610 6.880 6.600 6.740 631,660 +0.23(+3.53%)
Dec 30, 2022 6.510 0 -0.06(-0.91%)
Dec 29, 2022 6.590 6.670 6.560 6.570 323,954 -0.01(-0.15%)
Dec 28, 2022 6.860 6.880 6.580 6.580 288,418 -0.24(-3.52%)
Dec 23, 2022 6.820 0 +0.04(+0.59%)
Dec 22, 2022 6.820 6.910 6.680 6.780 310,785 -0.09(-1.31%)
Dec 21, 2022 6.890 6.960 6.860 6.870 372,376 +0.03(+0.44%)
Dec 20, 2022 6.590 6.890 6.570 6.840 642,008 +0.29(+4.43%)
Dec 19, 2022 6.300 6.570 6.300 6.550 582,782 +0.28(+4.47%)
Dec 16, 2022 6.160 6.460 6.160 6.270 1,937,885 +0.12(+1.95%)
Dec 15, 2022 6.200 6.380 6.140 6.150 538,122 -0.20(-3.15%)
Dec 14, 2022 6.640 6.640 6.290 6.350 683,127 -0.32(-4.80%)
Dec 13, 2022 6.500 6.860 6.500 6.670 760,193 +0.32(+5.04%)
Dec 12, 2022 6.460 6.470 6.290 6.350 497,086 -0.15(-2.31%)
Dec 09, 2022 6.400 6.550 6.360 6.500 603,896 +0.17(+2.69%)
Dec 08, 2022 6.300 6.490 6.250 6.330 522,727 +0.09(+1.44%)
Dec 07, 2022 6.210 6.390 6.210 6.240 306,925 +0.11(+1.79%)
Dec 06, 2022 6.250 6.320 6.130 6.130 313,184 -0.05(-0.81%)
Dec 05, 2022 6.520 6.520 6.170 6.180 449,667 -0.39(-5.94%)
Dec 02, 2022 6.380 6.630 6.340 6.570 284,527 +0.05(+0.77%)
Dec 01, 2022 6.480 6.620 6.310 6.520 668,842 +0.17(+2.68%)
Nov 30, 2022 6.250 6.430 6.180 6.350 977,344 +0.19(+3.08%)
Nov 29, 2022 6.130 6.230 6.050 6.160 553,209 +0.15(+2.50%)
Nov 28, 2022 6.320 6.320 5.980 6.010 551,691 -0.35(-5.50%)
Nov 25, 2022 6.400 6.410 6.320 6.360 157,338 -0.10(-1.55%)
Nov 24, 2022 6.460 6.510 6.400 6.460 56,866 +0.07(+1.10%)
Nov 23, 2022 6.200 6.440 6.180 6.390 763,445 +0.18(+2.90%)
Nov 22, 2022 6.160 6.340 6.100 6.210 396,305 +0.10(+1.64%)
Nov 21, 2022 6.150 6.150 5.980 6.110 259,446 -0.06(-0.97%)
Nov 18, 2022 6.230 6.280 6.070 6.170 502,625 -0.06(-0.96%)
Nov 17, 2022 6.220 6.270 6.170 6.230 295,133 -0.11(-1.74%)
Nov 16, 2022 6.560 6.560 6.340 6.340 392,562 -0.31(-4.66%)
Nov 15, 2022 6.880 6.900 6.570 6.650 358,053 -0.15(-2.21%)
Nov 14, 2022 7.030 7.100 6.800 6.800 331,893 -0.27(-3.82%)
Nov 11, 2022 7.190 7.230 7.000 7.070 642,875 -0.36(-4.85%)
Nov 10, 2022 7.460 7.620 7.350 7.430 431,033 +0.35(+4.94%)
Nov 09, 2022 7.200 7.410 7.010 7.080 418,831 -0.16(-2.21%)
Nov 08, 2022 6.810 7.270 6.790 7.240 526,221 +0.45(+6.63%)
Nov 07, 2022 6.570 6.830 6.570 6.790 286,855 +0.24(+3.66%)
Nov 04, 2022 6.340 6.650 6.210 6.550 400,222 +0.45(+7.38%)
Nov 03, 2022 6.020 6.160 5.990 6.100 260,425 +0.01(+0.16%)
Nov 02, 2022 6.370 6.400 6.040 6.090 566,033 -0.23(-3.64%)
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.