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 (%)
Dec 31, 2020 9.150 9.150 9.150 0 -0.15(-1.61%)
Dec 30, 2020 9.100 9.340 9.010 9.300 302,359 +0.17(+1.86%)
Dec 29, 2020 9.260 9.320 9.020 9.130 900,198 -0.09(-0.98%)
Dec 24, 2020 9.220 9.220 9.220 0 +0.02(+0.22%)
Dec 23, 2020 9.200 9.290 9.110 9.200 580,185 +0.07(+0.77%)
Dec 22, 2020 9.280 9.340 9.090 9.130 1,118,954 -0.10(-1.08%)
Dec 21, 2020 9.020 9.340 8.980 9.230 688,408 +0.17(+1.88%)
Dec 18, 2020 9.090 9.160 8.930 9.060 2,003,515 +0.00(+0.00%)
Dec 17, 2020 8.790 9.100 8.750 9.060 993,975 +0.49(+5.72%)
Dec 16, 2020 8.630 8.800 8.370 8.570 645,343 +0.03(+0.35%)
Dec 15, 2020 8.360 8.580 8.310 8.540 494,965 +0.34(+4.15%)
Dec 14, 2020 8.270 8.490 8.170 8.200 1,224,115 -0.07(-0.85%)
Dec 11, 2020 8.480 8.540 8.220 8.270 789,616 -0.17(-2.01%)
Dec 10, 2020 8.470 8.640 8.380 8.440 265,757 -0.01(-0.12%)
Dec 09, 2020 8.630 8.710 8.370 8.450 360,799 -0.24(-2.76%)
Dec 08, 2020 8.910 8.940 8.670 8.690 222,536 -0.20(-2.25%)
Dec 07, 2020 8.450 8.970 8.420 8.890 1,000,406 +0.44(+5.21%)
Dec 04, 2020 8.670 8.720 8.420 8.450 435,019 -0.23(-2.65%)
Dec 03, 2020 8.970 8.970 8.480 8.680 668,411 -0.06(-0.69%)
Dec 02, 2020 8.850 8.940 8.590 8.740 806,149 -0.09(-1.02%)
Dec 01, 2020 8.720 8.880 8.550 8.830 915,810 +0.33(+3.88%)
Nov 30, 2020 8.360 8.590 8.170 8.500 1,411,964 +0.20(+2.41%)
Nov 27, 2020 8.000 8.350 7.980 8.300 349,369 +0.10(+1.22%)
Nov 26, 2020 8.200 8.220 8.110 8.200 85,242 +0.09(+1.11%)
Nov 25, 2020 7.920 8.140 7.800 8.110 1,781,044 +0.31(+3.97%)
Nov 24, 2020 7.610 7.860 7.550 7.800 994,085 -0.01(-0.13%)
Nov 23, 2020 8.030 8.090 7.800 7.810 468,895 -0.28(-3.46%)
Nov 20, 2020 8.200 8.200 8.010 8.090 340,493 +0.04(+0.50%)
Nov 19, 2020 8.050 8.200 7.970 8.050 723,923 +0.00(+0.00%)
Nov 18, 2020 8.430 8.430 8.050 8.050 552,234 -0.38(-4.51%)
Nov 17, 2020 8.570 8.710 8.430 8.430 376,528 -0.20(-2.32%)
Nov 16, 2020 8.760 8.790 8.470 8.630 531,869 -0.20(-2.27%)
Nov 13, 2020 8.810 8.970 8.760 8.830 384,420 +0.22(+2.56%)
Nov 12, 2020 8.600 8.800 8.530 8.610 536,134 +0.26(+3.11%)
Nov 11, 2020 8.420 8.530 8.240 8.350 594,297 -0.19(-2.22%)
Nov 10, 2020 9.150 9.310 8.500 8.540 1,235,098 -0.52(-5.74%)
Nov 09, 2020 9.020 9.360 9.020 9.060 610,951 -0.65(-6.69%)
Nov 06, 2020 9.920 10.02 9.620 9.710 1,641,666 -0.14(-1.42%)
Nov 05, 2020 9.240 9.950 9.160 9.850 1,152,851 +0.93(+10.43%)
Nov 04, 2020 9.210 9.260 8.880 8.920 318,008 -0.24(-2.62%)
Nov 03, 2020 9.200 9.220 9.010 9.160 259,568 +0.08(+0.88%)
Nov 02, 2020 8.940 9.120 8.780 9.080 446,886 +0.24(+2.71%)
Oct 30, 2020 8.930 9.000 8.670 8.840 485,652 +0.04(+0.45%)
Oct 29, 2020 8.760 8.920 8.620 8.800 595,464 +0.04(+0.46%)
Oct 28, 2020 9.100 9.140 8.670 8.760 715,668 -0.63(-6.71%)
Oct 27, 2020 9.220 9.440 9.140 9.390 614,910 +0.19(+2.07%)
Oct 26, 2020 9.390 9.620 9.150 9.200 604,468 -0.21(-2.23%)
Oct 23, 2020 9.470 9.480 9.320 9.410 384,262 -0.08(-0.84%)
Oct 22, 2020 9.580 9.630 9.320 9.490 925,423 -0.26(-2.67%)
Oct 21, 2020 9.950 9.960 9.530 9.750 989,295 -0.08(-0.81%)
Oct 20, 2020 10.04 10.08 9.640 9.830 881,418 -0.17(-1.70%)
Oct 19, 2020 10.15 10.26 9.960 10.00 777,841 -0.13(-1.28%)
Oct 16, 2020 10.30 10.31 10.03 10.13 704,927 -0.09(-0.88%)
Oct 15, 2020 10.10 10.33 10.08 10.22 445,545 -0.10(-0.97%)
Oct 14, 2020 10.23 10.42 10.15 10.32 402,956 +0.19(+1.88%)
Oct 13, 2020 10.44 10.44 9.970 10.13 1,179,537 -0.47(-4.43%)
Oct 09, 2020 10.60 10.60 10.60 0 +0.88(+9.05%)
Oct 08, 2020 9.610 9.830 9.610 9.720 393,252 +0.21(+2.21%)
Oct 07, 2020 9.540 9.670 9.450 9.510 1,902,771 +0.03(+0.32%)
Oct 06, 2020 9.650 9.650 9.480 9.480 1,727,987 -0.13(-1.35%)
Oct 05, 2020 9.580 9.790 9.560 9.610 418,683 +0.00(+0.00%)
Oct 02, 2020 9.740 9.800 9.500 9.610 562,112 -0.19(-1.94%)
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.