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 (%)
Aug 31, 2023 9.030 9.120 8.700 8.720 626,142 -0.37(-4.07%)
Aug 30, 2023 9.260 9.290 9.040 9.090 359,134 -0.06(-0.66%)
Aug 29, 2023 8.980 9.180 8.970 9.150 413,065 +0.15(+1.67%)
Aug 28, 2023 8.790 9.050 8.770 9.000 331,151 +0.23(+2.62%)
Aug 25, 2023 8.910 8.950 8.700 8.770 260,220 -0.06(-0.68%)
Aug 24, 2023 8.740 8.890 8.600 8.830 491,105 +0.14(+1.61%)
Aug 23, 2023 8.400 8.770 8.400 8.690 379,674 +0.30(+3.58%)
Aug 22, 2023 8.450 8.450 8.250 8.390 329,744 +0.11(+1.33%)
Aug 21, 2023 8.120 8.300 8.050 8.280 271,266 +0.18(+2.22%)
Aug 18, 2023 8.050 8.110 7.990 8.100 186,795 +0.06(+0.75%)
Aug 17, 2023 8.130 8.160 8.000 8.040 159,344 -0.06(-0.74%)
Aug 16, 2023 8.180 8.240 8.040 8.100 322,157 -0.08(-0.98%)
Aug 15, 2023 8.400 8.400 8.150 8.180 334,811 -0.24(-2.85%)
Aug 14, 2023 8.510 8.510 8.390 8.420 217,831 -0.15(-1.75%)
Aug 11, 2023 8.510 8.600 8.460 8.570 266,444 +0.06(+0.71%)
Aug 10, 2023 8.580 8.620 8.470 8.510 234,503 -0.02(-0.23%)
Aug 09, 2023 8.700 8.710 8.500 8.530 232,034 -0.19(-2.18%)
Aug 08, 2023 8.960 8.980 8.690 8.720 745,150 -0.32(-3.54%)
Aug 04, 2023 9.040 0 +0.19(+2.15%)
Aug 03, 2023 8.770 8.850 8.600 8.850 339,098 +0.05(+0.57%)
Aug 02, 2023 8.910 9.220 8.690 8.800 508,921 -0.10(-1.12%)
Aug 01, 2023 8.970 9.050 8.830 8.900 233,082 -0.27(-2.94%)
Jul 31, 2023 8.970 9.180 8.910 9.170 427,240 +0.26(+2.92%)
Jul 28, 2023 8.920 8.960 8.780 8.910 193,438 +0.05(+0.56%)
Jul 27, 2023 9.390 9.390 8.800 8.860 524,729 -0.58(-6.14%)
Jul 26, 2023 9.590 9.590 9.390 9.440 290,507 -0.11(-1.15%)
Jul 25, 2023 9.430 9.600 9.430 9.550 356,996 -0.03(-0.31%)
Jul 24, 2023 9.650 9.660 9.540 9.580 190,874 -0.10(-1.03%)
Jul 21, 2023 9.790 9.830 9.660 9.680 312,588 -0.09(-0.92%)
Jul 20, 2023 9.880 10.00 9.770 9.770 357,851 -0.18(-1.81%)
Jul 19, 2023 10.07 10.10 9.850 9.950 436,114 -0.14(-1.39%)
Jul 18, 2023 9.860 10.16 9.800 10.09 545,499 +0.32(+3.28%)
Jul 17, 2023 9.700 9.860 9.650 9.770 539,915 +0.05(+0.51%)
Jul 14, 2023 9.360 9.760 9.350 9.720 470,305 +0.36(+3.85%)
Jul 13, 2023 9.370 9.420 9.230 9.360 357,137 +0.02(+0.21%)
Jul 12, 2023 9.300 9.440 9.220 9.340 414,859 +0.12(+1.30%)
Jul 11, 2023 9.280 9.470 9.210 9.220 368,454 -0.03(-0.32%)
Jul 10, 2023 9.150 9.310 9.030 9.250 471,746 +0.21(+2.32%)
Jul 07, 2023 8.920 9.130 8.850 9.040 254,524 +0.20(+2.26%)
Jul 06, 2023 8.960 8.970 8.790 8.840 472,171 -0.14(-1.56%)
Jul 05, 2023 9.380 9.450 8.970 8.980 343,145 -0.34(-3.65%)
Jul 04, 2023 8.980 9.440 8.960 9.320 376,265 +0.57(+6.51%)
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%)
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.