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

Dundee Precious Metl (TSX: DPM )

11.02 -0.01 (-0.09%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 23, 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 (%)
Oct 29, 2021 8.340 8.370 8.100 8.140 288,317 -0.28(-3.33%)
Oct 28, 2021 8.480 8.600 8.290 8.420 405,886 -0.08(-0.94%)
Oct 27, 2021 8.460 8.630 8.380 8.500 447,023 +0.03(+0.35%)
Oct 26, 2021 8.350 8.500 8.470 192,443 +0.08(+0.95%)
Oct 25, 2021 8.410 8.450 8.350 8.390 168,297 +0.06(+0.72%)
Oct 22, 2021 8.290 8.550 8.290 8.330 361,644 +0.13(+1.59%)
Oct 21, 2021 8.180 8.310 8.120 8.200 348,639 +0.00(+0.00%)
Oct 20, 2021 8.140 8.370 8.080 8.200 558,442 +0.05(+0.61%)
Oct 19, 2021 8.190 8.230 7.940 8.150 549,983 +0.08(+0.99%)
Oct 18, 2021 8.130 8.140 7.990 8.070 384,520 -0.07(-0.86%)
Oct 15, 2021 7.990 8.270 7.970 8.140 264,753 +0.05(+0.62%)
Oct 14, 2021 8.370 8.370 8.060 8.090 939,873 -0.20(-2.41%)
Oct 13, 2021 8.100 8.290 8.080 8.290 428,849 +0.19(+2.35%)
Oct 12, 2021 8.190 8.190 8.000 8.100 768,241 -0.05(-0.61%)
Oct 08, 2021 8.150 8.150 8.150 0 -0.15(-1.81%)
Oct 07, 2021 8.180 8.370 8.180 8.300 588,100 +0.03(+0.36%)
Oct 06, 2021 7.870 8.300 7.860 8.270 865,300 +0.37(+4.68%)
Oct 05, 2021 7.860 7.920 7.690 7.900 215,516 +0.06(+0.77%)
Oct 04, 2021 7.610 7.860 7.600 7.840 294,713 +0.19(+2.48%)
Oct 01, 2021 7.660 7.670 7.550 7.650 234,006 +0.03(+0.39%)
Sep 30, 2021 7.490 7.680 7.400 7.620 559,980 +0.22(+2.97%)
Sep 29, 2021 7.640 7.650 7.390 7.400 330,705 -0.25(-3.27%)
Sep 28, 2021 7.800 7.800 7.600 7.650 376,154 -0.23(-2.92%)
Sep 27, 2021 8.120 8.130 7.880 7.880 351,027 -0.19(-2.35%)
Sep 24, 2021 7.790 8.130 7.790 8.070 350,925 +0.22(+2.80%)
Sep 23, 2021 7.890 7.970 7.830 7.850 276,449 -0.07(-0.88%)
Sep 22, 2021 8.050 8.120 7.920 7.920 276,018 -0.05(-0.63%)
Sep 21, 2021 7.980 8.150 7.950 7.970 431,431 +0.02(+0.25%)
Sep 20, 2021 7.770 7.980 7.700 7.950 430,482 +0.07(+0.89%)
Sep 17, 2021 7.880 7.940 7.790 7.880 2,624,488 +0.02(+0.25%)
Sep 16, 2021 7.880 8.010 7.770 7.860 560,643 -0.27(-3.32%)
Sep 15, 2021 8.180 8.350 8.120 8.130 341,828 -0.12(-1.45%)
Sep 14, 2021 8.100 8.330 8.100 8.250 543,559 +0.15(+1.85%)
Sep 13, 2021 7.600 8.180 7.600 8.100 722,771 +0.51(+6.72%)
Sep 10, 2021 7.630 7.650 7.550 7.590 362,699 -0.02(-0.26%)
Sep 09, 2021 7.810 7.820 7.560 7.610 357,974 -0.21(-2.69%)
Sep 08, 2021 7.810 7.830 7.670 7.820 293,439 +0.02(+0.26%)
Sep 07, 2021 7.850 7.910 7.710 7.800 340,737 -0.12(-1.52%)
Sep 03, 2021 7.920 7.920 7.920 0 +0.32(+4.21%)
Sep 02, 2021 7.740 7.800 7.520 7.600 228,971 -0.13(-1.68%)
Sep 01, 2021 7.750 7.820 7.640 7.730 214,379 -0.04(-0.51%)
Aug 31, 2021 7.630 7.800 7.570 7.770 328,794 +0.17(+2.24%)
Aug 30, 2021 7.770 7.790 7.600 7.600 295,464 -0.13(-1.68%)
Aug 27, 2021 7.370 7.790 7.340 7.730 369,146 +0.29(+3.90%)
Aug 26, 2021 7.370 7.440 7.320 7.440 337,644 +0.05(+0.68%)
Aug 25, 2021 7.520 7.550 7.320 7.390 511,318 -0.17(-2.25%)
Aug 24, 2021 7.620 7.620 7.500 7.560 145,002 -0.02(-0.26%)
Aug 23, 2021 7.430 7.620 7.320 7.580 290,881 +0.27(+3.69%)
Aug 20, 2021 7.270 7.380 7.270 7.310 148,481 -0.02(-0.27%)
Aug 19, 2021 7.330 7.410 7.270 7.330 274,759 -0.04(-0.54%)
Aug 18, 2021 7.500 7.540 7.270 7.370 411,793 -0.12(-1.60%)
Aug 17, 2021 7.640 7.740 7.470 7.490 328,372 -0.20(-2.60%)
Aug 16, 2021 7.720 7.740 7.600 7.690 423,747 -0.01(-0.13%)
Aug 13, 2021 7.590 7.720 7.590 7.700 294,302 +0.16(+2.12%)
Aug 12, 2021 7.630 7.690 7.460 7.540 343,158 -0.16(-2.08%)
Aug 11, 2021 7.630 7.720 7.560 7.700 386,418 +0.19(+2.53%)
Aug 10, 2021 7.510 7.650 7.450 7.510 414,694 +0.00(+0.00%)
Aug 09, 2021 7.440 7.570 7.400 7.510 440,491 -0.10(-1.31%)
Aug 06, 2021 7.610 7.650 7.550 7.610 364,189 -0.11(-1.42%)
Aug 05, 2021 7.850 7.900 7.680 7.720 451,412 -0.17(-2.15%)
Aug 04, 2021 7.980 8.080 7.850 7.890 689,738 +0.00(+0.00%)
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.