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

Dundee Precious Metl (TSX: DPM )

10.90 -0.13 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2023 8.680 8.850 8.520 8.760 1,111,606 +0.09(+1.04%)
Feb 27, 2023 8.380 8.860 8.330 8.670 671,131 +0.36(+4.33%)
Feb 24, 2023 8.190 8.450 8.190 8.310 817,110 +0.04(+0.48%)
Feb 23, 2023 8.270 8.500 8.230 8.270 841,076 -0.01(-0.12%)
Feb 22, 2023 8.150 8.400 8.110 8.280 743,704 +0.10(+1.22%)
Feb 21, 2023 8.250 8.390 8.150 8.180 719,438 -0.13(-1.56%)
Feb 17, 2023 8.310 0 +0.29(+3.62%)
Feb 16, 2023 7.900 8.070 7.800 8.020 402,067 +0.04(+0.50%)
Feb 15, 2023 8.060 8.080 7.960 7.980 418,216 -0.18(-2.21%)
Feb 14, 2023 8.030 8.190 7.970 8.160 373,310 +0.09(+1.12%)
Feb 13, 2023 8.100 8.220 8.070 8.070 260,321 -0.07(-0.86%)
Feb 10, 2023 8.010 8.270 8.000 8.140 468,619 -0.02(-0.25%)
Feb 09, 2023 8.260 8.300 8.060 8.160 372,659 -0.10(-1.21%)
Feb 08, 2023 8.250 8.250 8.090 8.260 528,631 +0.07(+0.85%)
Feb 07, 2023 8.220 8.280 8.060 8.190 475,373 -0.03(-0.36%)
Feb 06, 2023 8.220 8.350 8.130 8.220 467,095 -0.11(-1.32%)
Feb 03, 2023 8.230 8.430 8.220 8.330 1,778,192 -0.09(-1.07%)
Feb 02, 2023 8.760 8.800 8.330 8.420 516,458 -0.41(-4.64%)
Feb 01, 2023 8.620 8.870 8.560 8.830 499,399 +0.14(+1.61%)
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%)
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.