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 (%)
Jun 30, 2023 8.750 0 +0.17(+1.98%)
Jun 29, 2023 8.510 8.600 8.350 8.580 412,571 -0.04(-0.46%)
Jun 28, 2023 8.530 8.690 8.510 8.620 477,798 -0.08(-0.92%)
Jun 27, 2023 8.830 8.880 8.600 8.700 284,213 -0.11(-1.25%)
Jun 26, 2023 8.800 8.900 8.690 8.810 552,213 -0.01(-0.11%)
Jun 23, 2023 8.780 9.000 8.730 8.820 457,134 +0.10(+1.15%)
Jun 22, 2023 8.670 8.790 8.590 8.720 372,347 -0.05(-0.57%)
Jun 21, 2023 8.840 8.940 8.720 8.770 303,238 -0.11(-1.24%)
Jun 20, 2023 8.890 8.960 8.810 8.880 787,535 -0.12(-1.33%)
Jun 19, 2023 8.950 9.060 8.950 9.000 258,746 -0.04(-0.44%)
Jun 16, 2023 9.060 9.220 8.950 9.040 1,579,039 +0.02(+0.22%)
Jun 15, 2023 9.210 9.210 8.940 9.020 392,267 -0.25(-2.70%)
Jun 14, 2023 9.450 9.460 9.150 9.270 419,382 -0.07(-0.75%)
Jun 13, 2023 9.410 9.540 9.320 9.340 367,863 -0.05(-0.53%)
Jun 12, 2023 9.380 9.410 9.270 9.390 295,009 -0.11(-1.16%)
Jun 09, 2023 9.510 9.570 9.420 9.500 357,430 -0.05(-0.52%)
Jun 08, 2023 9.610 9.690 9.490 9.550 319,788 +0.04(+0.42%)
Jun 07, 2023 9.650 9.880 9.410 9.510 412,798 -0.18(-1.86%)
Jun 06, 2023 9.610 9.690 9.560 9.690 322,851 +0.09(+0.94%)
Jun 05, 2023 9.350 9.630 9.350 9.600 319,164 +0.15(+1.59%)
Jun 02, 2023 9.590 9.600 9.400 9.450 427,442 -0.14(-1.46%)
Jun 01, 2023 9.390 9.720 9.360 9.590 445,231 +0.24(+2.57%)
May 31, 2023 9.260 9.480 9.190 9.350 1,196,023 +0.11(+1.19%)
May 30, 2023 9.430 9.430 9.200 9.240 553,778 -0.20(-2.12%)
May 29, 2023 9.380 9.530 9.350 9.440 97,608 +0.04(+0.43%)
May 26, 2023 9.290 9.440 9.250 9.400 616,946 +0.15(+1.62%)
May 25, 2023 9.340 9.400 9.230 9.250 445,730 -0.16(-1.70%)
May 24, 2023 9.670 9.710 9.340 9.410 675,467 -0.26(-2.69%)
May 23, 2023 9.560 9.770 9.550 9.670 346,463 +0.02(+0.21%)
May 19, 2023 9.650 0 +0.05(+0.52%)
May 18, 2023 9.790 9.790 9.550 9.600 940,072 -0.32(-3.23%)
May 17, 2023 10.00 10.07 9.880 9.920 299,500 -0.08(-0.80%)
May 16, 2023 10.13 10.17 9.930 10.00 240,078 -0.19(-1.86%)
May 15, 2023 10.25 10.43 10.12 10.19 318,387 -0.11(-1.07%)
May 12, 2023 10.12 10.32 10.08 10.30 345,100 +0.16(+1.58%)
May 11, 2023 10.33 10.36 10.06 10.14 537,228 -0.26(-2.50%)
May 10, 2023 10.66 10.78 10.40 10.40 393,887 -0.23(-2.16%)
May 09, 2023 10.38 10.66 10.28 10.63 602,010 +0.25(+2.41%)
May 08, 2023 10.20 10.42 10.08 10.38 544,559 +0.20(+1.96%)
May 05, 2023 10.05 10.21 9.800 10.18 404,368 -0.10(-0.97%)
May 04, 2023 10.30 10.54 10.20 10.28 492,934 +0.05(+0.49%)
May 03, 2023 10.31 10.43 10.14 10.23 371,562 -0.08(-0.78%)
May 02, 2023 9.870 10.38 9.870 10.31 482,749 +0.46(+4.67%)
May 01, 2023 10.07 10.20 9.820 9.850 449,423 -0.09(-0.91%)
Apr 28, 2023 10.12 10.12 9.890 9.940 443,418 -0.20(-1.97%)
Apr 27, 2023 10.01 10.15 9.930 10.14 303,336 +0.09(+0.90%)
Apr 26, 2023 10.14 10.21 10.00 10.05 396,157 -0.05(-0.50%)
Apr 25, 2023 10.06 10.12 9.960 10.10 324,806 -0.01(-0.10%)
Apr 24, 2023 10.11 10.13 9.980 10.11 615,162 -0.06(-0.59%)
Apr 21, 2023 10.12 10.23 10.05 10.17 590,092 -0.03(-0.29%)
Apr 20, 2023 10.20 10.35 10.12 10.20 808,803 +0.03(+0.29%)
Apr 19, 2023 10.11 10.33 10.10 10.17 556,712 -0.14(-1.36%)
Apr 18, 2023 10.26 10.40 10.12 10.31 726,164 +0.07(+0.68%)
Apr 17, 2023 10.31 10.38 10.19 10.24 437,533 -0.13(-1.25%)
Apr 14, 2023 10.51 10.61 10.12 10.37 704,057 -0.22(-2.08%)
Apr 13, 2023 10.35 10.74 10.35 10.59 765,693 +0.28(+2.72%)
Apr 12, 2023 10.59 10.65 10.16 10.31 827,490 -0.15(-1.43%)
Apr 11, 2023 10.48 10.57 10.43 10.46 575,769 +0.06(+0.58%)
Apr 10, 2023 10.22 10.47 10.22 10.40 492,656 +0.12(+1.17%)
Apr 06, 2023 10.28 0 +0.04(+0.39%)
Apr 05, 2023 10.16 10.35 10.12 10.24 932,203 +0.11(+1.09%)
Apr 04, 2023 10.19 10.35 10.03 10.13 1,013,409 -0.07(-0.69%)
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.