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 (%)
Jul 30, 2021 7.550 7.550 7.550 0 +0.13(+1.75%)
Jul 29, 2021 7.610 7.720 7.370 7.420 379,848 +0.01(+0.13%)
Jul 28, 2021 7.310 7.430 7.250 7.410 154,092 +0.07(+0.95%)
Jul 27, 2021 7.340 7.350 7.190 7.340 200,069 +0.01(+0.14%)
Jul 26, 2021 7.230 7.370 7.190 7.330 176,462 +0.14(+1.95%)
Jul 23, 2021 7.290 7.310 7.180 7.190 193,598 -0.08(-1.10%)
Jul 22, 2021 7.420 7.420 7.200 7.270 184,816 -0.17(-2.28%)
Jul 21, 2021 7.230 7.450 7.230 7.440 200,205 +0.20(+2.76%)
Jul 20, 2021 7.360 7.480 7.190 7.240 192,933 -0.07(-0.96%)
Jul 19, 2021 7.490 7.560 7.260 7.310 221,433 -0.18(-2.40%)
Jul 16, 2021 7.650 7.730 7.480 7.490 301,633 -0.24(-3.10%)
Jul 15, 2021 7.660 7.740 7.570 7.730 247,871 +0.04(+0.52%)
Jul 14, 2021 7.830 7.850 7.610 7.690 270,570 -0.04(-0.52%)
Jul 13, 2021 7.460 7.770 7.460 7.730 494,355 +0.30(+4.04%)
Jul 12, 2021 7.550 7.610 7.400 7.430 271,049 -0.19(-2.49%)
Jul 09, 2021 7.410 7.640 7.410 7.620 360,889 +0.20(+2.70%)
Jul 08, 2021 7.530 7.650 7.350 7.420 309,297 -0.11(-1.46%)
Jul 07, 2021 7.590 7.630 7.480 7.530 274,425 -0.01(-0.13%)
Jul 06, 2021 7.610 7.710 7.530 7.540 332,193 +0.04(+0.53%)
Jul 05, 2021 7.540 7.560 7.470 7.500 143,522 -0.04(-0.53%)
Jul 02, 2021 7.560 7.730 7.520 7.540 340,772 +0.03(+0.40%)
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%)
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.