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, 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%)
Nov 01, 2021 8.150 8.210 8.120 8.180 174,458 +0.04(+0.49%)
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%)
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.