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

Dundee Precious Metl (TSX: DPM )

11.21 +0.31 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 7.420 7.490 7.470 293,985 +0.07(+0.95%)
Jan 28, 2022 7.270 7.410 7.200 7.400 313,513 +0.08(+1.09%)
Jan 27, 2022 7.250 7.440 7.230 7.320 259,379 -0.07(-0.95%)
Jan 26, 2022 7.700 7.770 7.390 7.390 450,184 -0.41(-5.26%)
Jan 25, 2022 7.620 7.840 7.530 7.800 559,618 +0.14(+1.83%)
Jan 24, 2022 7.620 7.690 7.290 7.660 454,605 +0.05(+0.66%)
Jan 21, 2022 7.910 7.910 7.600 7.610 291,458 -0.25(-3.18%)
Jan 20, 2022 8.200 8.200 7.840 7.860 291,397 -0.21(-2.60%)
Jan 19, 2022 7.670 8.180 7.640 8.070 599,634 +0.51(+6.75%)
Jan 18, 2022 7.570 7.730 7.550 7.560 183,618 -0.03(-0.40%)
Jan 17, 2022 7.600 7.610 7.510 7.590 75,008 -0.02(-0.26%)
Jan 14, 2022 7.720 7.720 7.560 7.610 286,078 -0.11(-1.42%)
Jan 13, 2022 7.820 7.860 7.650 7.720 143,203 -0.13(-1.66%)
Jan 12, 2022 7.760 7.860 7.660 7.850 274,261 +0.12(+1.55%)
Jan 11, 2022 7.510 7.740 7.430 7.730 366,658 +0.22(+2.93%)
Jan 10, 2022 7.270 7.510 7.230 7.510 291,802 +0.18(+2.46%)
Jan 07, 2022 7.460 7.460 7.300 7.330 237,783 -0.11(-1.48%)
Jan 06, 2022 7.590 7.740 7.410 7.440 437,807 -0.28(-3.63%)
Jan 05, 2022 7.740 7.850 7.670 7.720 649,820 +0.03(+0.39%)
Jan 04, 2022 7.770 7.860 7.650 7.690 238,614 -0.13(-1.66%)
Dec 31, 2021 7.820 7.820 7.820 0 +0.17(+2.22%)
Dec 30, 2021 7.730 7.730 7.600 7.650 203,486 -0.01(-0.13%)
Dec 29, 2021 7.700 7.760 7.630 7.660 283,426 -0.01(-0.13%)
Dec 24, 2021 7.670 7.670 7.670 0 +0.10(+1.32%)
Dec 23, 2021 7.510 7.610 7.410 7.570 203,793 +0.09(+1.20%)
Dec 22, 2021 7.390 7.520 7.330 7.480 195,266 +0.07(+0.94%)
Dec 21, 2021 7.440 7.490 7.350 7.410 216,014 +0.04(+0.54%)
Dec 20, 2021 7.350 7.390 7.220 7.370 202,568 +0.00(+0.00%)
Dec 17, 2021 7.460 7.520 7.320 7.370 2,036,897 +0.00(+0.00%)
Dec 16, 2021 7.240 7.450 7.210 7.370 457,192 +0.24(+3.37%)
Dec 15, 2021 7.190 7.230 6.990 7.130 468,938 -0.02(-0.28%)
Dec 14, 2021 7.120 7.230 7.050 7.150 499,563 -0.05(-0.69%)
Dec 13, 2021 7.450 7.480 7.150 7.200 470,083 -0.17(-2.31%)
Dec 10, 2021 7.460 7.460 7.300 7.370 257,323 +0.00(+0.00%)
Dec 09, 2021 7.680 7.730 7.340 7.370 294,282 -0.37(-4.78%)
Dec 08, 2021 7.680 7.750 7.530 7.740 328,411 +0.06(+0.78%)
Dec 07, 2021 7.720 7.780 7.640 7.680 200,078 +0.00(+0.00%)
Dec 06, 2021 7.620 7.750 7.610 7.680 209,914 -0.02(-0.26%)
Dec 03, 2021 7.580 7.700 7.540 7.700 291,974 +0.10(+1.32%)
Dec 02, 2021 7.800 7.820 7.490 7.600 527,622 -0.20(-2.56%)
Dec 01, 2021 8.240 8.240 7.780 7.800 430,340 -0.33(-4.06%)
Nov 30, 2021 8.100 8.280 8.020 8.130 1,448,929 +0.11(+1.37%)
Nov 29, 2021 8.090 8.180 7.990 8.020 690,924 -0.07(-0.87%)
Nov 26, 2021 8.320 8.360 8.040 8.090 293,487 -0.16(-1.94%)
Nov 25, 2021 8.370 8.420 8.240 8.250 147,412 -0.13(-1.55%)
Nov 24, 2021 8.390 8.460 8.220 8.380 329,493 -0.06(-0.71%)
Nov 23, 2021 8.600 8.690 8.330 8.440 516,492 -0.35(-3.98%)
Nov 22, 2021 8.880 8.930 8.690 8.790 370,836 -0.22(-2.44%)
Nov 19, 2021 9.000 9.210 8.900 9.010 352,932 -0.24(-2.59%)
Nov 18, 2021 9.280 9.370 9.210 9.250 355,215 -0.09(-0.96%)
Nov 17, 2021 9.350 9.510 9.300 9.340 333,442 +0.10(+1.08%)
Nov 16, 2021 9.390 9.440 9.210 9.240 250,575 -0.12(-1.28%)
Nov 15, 2021 9.400 9.520 9.320 9.360 321,990 -0.20(-2.09%)
Nov 12, 2021 9.130 9.650 9.060 9.560 565,619 +0.41(+4.48%)
Nov 11, 2021 9.000 9.210 8.960 9.150 223,065 +0.19(+2.12%)
Nov 10, 2021 8.740 8.980 8.960 724,028 +0.32(+3.70%)
Nov 09, 2021 8.580 8.650 8.490 8.640 152,026 +0.07(+0.82%)
Nov 08, 2021 8.450 8.570 8.380 8.570 461,515 +0.12(+1.42%)
Nov 05, 2021 8.270 8.450 8.170 8.450 197,869 +0.26(+3.17%)
Nov 04, 2021 8.190 8.410 8.160 8.190 176,198 +0.07(+0.86%)
Nov 03, 2021 8.010 8.140 7.880 8.120 290,461 -0.02(-0.25%)
Nov 02, 2021 8.170 8.170 8.020 8.140 185,838 -0.04(-0.49%)
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.