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

Dundee Precious Metl (TSX: DPM )

11.06 +0.03 (+0.27%)
Streaming Delayed Price Updated: 10:00 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 (%)
Jun 30, 2021 7.510 7.510 7.510 0 +0.16(+2.18%)
Jun 29, 2021 7.290 7.430 7.240 7.350 533,358 -0.07(-0.94%)
Jun 28, 2021 7.600 7.790 7.320 7.420 601,113 -0.16(-2.11%)
Jun 25, 2021 7.930 7.930 7.580 7.580 326,300 -0.23(-2.94%)
Jun 24, 2021 7.750 7.810 7.680 7.810 496,252 +0.13(+1.69%)
Jun 23, 2021 7.680 7.750 7.580 7.680 506,094 +0.03(+0.39%)
Jun 22, 2021 7.570 7.660 7.510 7.650 423,705 +0.10(+1.32%)
Jun 21, 2021 7.500 7.590 7.400 7.550 545,214 -0.01(-0.13%)
Jun 18, 2021 7.510 7.870 7.510 7.560 4,781,026 +0.06(+0.80%)
Jun 17, 2021 7.600 7.620 7.340 7.500 1,248,654 -0.32(-4.09%)
Jun 16, 2021 7.970 8.050 7.770 7.820 487,602 -0.15(-1.88%)
Jun 15, 2021 8.320 8.320 7.940 7.970 818,144 -0.25(-3.04%)
Jun 14, 2021 8.320 8.420 8.210 8.220 333,245 -0.22(-2.61%)
Jun 11, 2021 8.500 8.600 8.420 8.440 341,484 -0.19(-2.20%)
Jun 10, 2021 8.220 8.640 8.220 8.630 632,229 +0.41(+4.99%)
Jun 09, 2021 8.200 8.310 8.180 8.220 478,990 -0.01(-0.12%)
Jun 08, 2021 8.470 8.470 8.230 8.230 373,622 -0.28(-3.29%)
Jun 07, 2021 8.450 8.570 8.420 8.510 271,348 +0.00(+0.00%)
Jun 04, 2021 8.550 8.560 8.450 8.510 416,994 +0.03(+0.35%)
Jun 03, 2021 8.640 8.710 8.460 8.480 497,779 -0.31(-3.53%)
Jun 02, 2021 8.800 8.900 8.740 8.790 364,212 +0.02(+0.23%)
Jun 01, 2021 8.680 8.890 8.670 8.770 838,123 +0.16(+1.86%)
May 31, 2021 8.680 8.740 8.380 8.610 724,693 -0.20(-2.27%)
May 28, 2021 8.640 8.890 8.640 8.810 734,273 +0.16(+1.85%)
May 27, 2021 8.760 8.760 8.650 8.650 1,179,386 -0.19(-2.15%)
May 26, 2021 8.820 8.950 8.750 8.840 422,710 +0.00(+0.00%)
May 25, 2021 9.080 9.100 8.840 8.840 489,389 -0.08(-0.90%)
May 21, 2021 8.920 8.920 8.920 0 +0.00(+0.00%)
May 20, 2021 8.720 9.060 8.710 8.920 343,895 +0.25(+2.88%)
May 19, 2021 8.610 8.910 8.600 8.670 361,675 -0.05(-0.57%)
May 18, 2021 8.620 8.750 8.460 8.720 506,922 +0.15(+1.75%)
May 17, 2021 8.400 8.640 8.230 8.570 763,653 +0.32(+3.88%)
May 14, 2021 8.270 8.390 8.230 8.250 535,784 +0.04(+0.49%)
May 13, 2021 8.270 8.390 8.140 8.210 310,258 -0.09(-1.08%)
May 12, 2021 8.490 8.560 8.270 8.300 577,239 -0.20(-2.35%)
May 11, 2021 8.580 8.680 8.300 8.500 572,335 -0.08(-0.93%)
May 10, 2021 9.350 9.350 8.570 8.580 886,651 -0.67(-7.24%)
May 07, 2021 9.440 9.490 9.180 9.250 509,204 -0.06(-0.64%)
May 06, 2021 9.320 9.520 9.110 9.310 572,570 +0.08(+0.87%)
May 05, 2021 9.180 9.270 9.030 9.230 314,043 +0.05(+0.54%)
May 04, 2021 9.350 9.410 9.120 9.180 336,999 -0.19(-2.03%)
May 03, 2021 9.030 9.470 9.030 9.370 708,466 +0.52(+5.88%)
Apr 30, 2021 8.970 9.100 8.820 8.850 318,539 -0.18(-1.99%)
Apr 29, 2021 9.190 9.190 8.830 9.030 284,557 -0.20(-2.17%)
Apr 28, 2021 9.040 9.320 9.040 9.230 342,175 +0.05(+0.54%)
Apr 27, 2021 9.290 9.430 9.170 9.180 257,319 -0.11(-1.18%)
Apr 26, 2021 9.500 9.500 9.160 9.290 428,595 -0.11(-1.17%)
Apr 23, 2021 9.580 9.670 9.370 9.400 190,498 -0.08(-0.84%)
Apr 22, 2021 9.550 9.610 9.400 9.480 386,079 -0.11(-1.15%)
Apr 21, 2021 9.320 9.720 9.320 9.590 410,020 +0.27(+2.90%)
Apr 20, 2021 9.180 9.320 9.170 9.320 348,898 +0.15(+1.64%)
Apr 19, 2021 9.360 9.440 9.150 9.170 299,641 -0.17(-1.82%)
Apr 16, 2021 9.100 9.360 9.020 9.340 453,843 +0.33(+3.66%)
Apr 15, 2021 8.780 9.020 8.720 9.010 497,068 +0.30(+3.44%)
Apr 14, 2021 8.680 8.710 8.570 8.710 331,696 +0.03(+0.35%)
Apr 13, 2021 8.610 8.790 8.580 8.680 449,556 +0.23(+2.72%)
Apr 12, 2021 8.470 8.570 8.430 8.450 178,982 -0.08(-0.94%)
Apr 09, 2021 8.580 8.640 8.480 8.530 243,356 -0.12(-1.39%)
Apr 08, 2021 8.370 8.670 8.340 8.650 776,295 +0.40(+4.85%)
Apr 07, 2021 8.330 8.360 8.210 8.250 195,147 -0.10(-1.20%)
Apr 06, 2021 8.390 8.440 8.280 8.350 333,889 +0.10(+1.21%)
Apr 05, 2021 8.050 8.250 7.910 8.250 366,237 +0.21(+2.61%)
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.