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 (%)
Mar 31, 2023 10.00 10.12 9.830 9.860 1,106,723 -0.25(-2.47%)
Mar 30, 2023 10.05 10.13 9.890 10.11 559,075 +0.17(+1.71%)
Mar 29, 2023 10.02 10.11 9.920 9.940 257,597 -0.16(-1.58%)
Mar 28, 2023 9.920 10.16 9.760 10.10 677,281 +0.21(+2.12%)
Mar 27, 2023 9.700 9.920 9.630 9.890 582,014 -0.01(-0.10%)
Mar 24, 2023 9.990 10.15 9.850 9.900 546,700 -0.03(-0.30%)
Mar 23, 2023 9.960 10.06 9.700 9.930 1,118,775 -0.01(-0.10%)
Mar 22, 2023 9.550 10.10 9.540 9.940 964,086 +0.35(+3.65%)
Mar 21, 2023 9.620 9.760 9.470 9.590 748,432 -0.16(-1.64%)
Mar 20, 2023 9.880 9.880 9.500 9.750 902,697 -0.14(-1.42%)
Mar 17, 2023 9.230 9.890 9.140 9.890 4,667,653 +0.77(+8.44%)
Mar 16, 2023 9.010 9.130 8.930 9.120 628,035 +0.08(+0.88%)
Mar 15, 2023 9.180 9.290 8.990 9.040 923,050 -0.10(-1.09%)
Mar 14, 2023 9.080 9.190 8.980 9.140 738,056 +0.03(+0.33%)
Mar 13, 2023 9.100 9.290 8.960 9.110 1,300,437 +0.33(+3.76%)
Mar 10, 2023 8.820 9.050 8.710 8.780 1,284,090 +0.10(+1.15%)
Mar 09, 2023 8.810 8.890 8.660 8.680 515,006 -0.05(-0.57%)
Mar 08, 2023 8.780 8.910 8.690 8.730 550,473 -0.04(-0.46%)
Mar 07, 2023 8.810 8.870 8.700 8.770 475,215 -0.14(-1.57%)
Mar 06, 2023 9.060 9.100 8.830 8.910 427,064 -0.24(-2.62%)
Mar 03, 2023 9.150 9.300 9.100 9.150 421,605 +0.06(+0.66%)
Mar 02, 2023 8.990 9.210 8.920 9.090 773,342 +0.03(+0.33%)
Mar 01, 2023 8.800 9.200 8.790 9.060 1,316,377 +0.30(+3.42%)
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%)
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.