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 (%)
Sep 30, 2022 6.030 6.230 5.970 6.140 363,519 +0.17(+2.85%)
Sep 29, 2022 5.870 6.010 5.790 5.970 248,398 +0.05(+0.84%)
Sep 28, 2022 5.530 5.960 5.530 5.920 652,326 +0.45(+8.23%)
Sep 27, 2022 5.550 5.620 5.450 5.470 470,586 +0.02(+0.37%)
Sep 26, 2022 5.570 5.590 5.410 5.450 328,827 -0.14(-2.50%)
Sep 23, 2022 5.690 5.690 5.510 5.590 385,049 -0.25(-4.28%)
Sep 22, 2022 5.940 6.050 5.820 5.840 251,585 -0.05(-0.85%)
Sep 21, 2022 5.880 6.060 5.740 5.890 300,098 +0.06(+1.03%)
Sep 20, 2022 5.880 5.880 5.730 5.830 266,636 -0.13(-2.18%)
Sep 19, 2022 5.800 5.960 5.740 5.960 557,853 +0.09(+1.53%)
Sep 16, 2022 5.630 5.870 5.580 5.870 1,153,254 +0.20(+3.53%)
Sep 15, 2022 5.970 6.040 5.630 5.670 821,481 -0.37(-6.13%)
Sep 14, 2022 6.090 6.140 6.000 6.040 351,049 -0.02(-0.33%)
Sep 13, 2022 6.100 6.230 6.050 6.060 295,296 -0.24(-3.81%)
Sep 12, 2022 6.350 6.360 6.110 6.300 436,648 +0.10(+1.61%)
Sep 09, 2022 6.070 6.210 5.970 6.200 427,594 +0.20(+3.33%)
Sep 08, 2022 6.130 6.140 5.950 6.000 383,832 -0.17(-2.76%)
Sep 07, 2022 5.950 6.290 5.880 6.170 593,824 +0.20(+3.35%)
Sep 06, 2022 5.990 6.090 5.890 5.970 305,722 -0.01(-0.17%)
Sep 02, 2022 5.980 0 +0.26(+4.55%)
Sep 01, 2022 5.850 5.910 5.680 5.720 441,556 -0.26(-4.35%)
Aug 31, 2022 5.860 6.050 5.830 5.980 403,082 +0.05(+0.84%)
Aug 30, 2022 6.020 6.040 5.890 5.930 328,739 -0.10(-1.66%)
Aug 29, 2022 6.130 6.250 6.010 6.030 313,573 -0.20(-3.21%)
Aug 26, 2022 6.450 6.450 6.180 6.230 276,095 -0.23(-3.56%)
Aug 25, 2022 6.480 6.500 6.380 6.460 339,575 +0.04(+0.62%)
Aug 24, 2022 6.360 6.460 6.300 6.420 259,783 +0.03(+0.47%)
Aug 23, 2022 6.310 6.500 6.310 6.390 190,672 +0.08(+1.27%)
Aug 22, 2022 6.250 6.310 6.210 6.310 193,525 -0.02(-0.32%)
Aug 19, 2022 6.480 6.480 6.290 6.330 221,508 -0.17(-2.62%)
Aug 18, 2022 6.460 6.540 6.420 6.500 140,084 +0.05(+0.78%)
Aug 17, 2022 6.540 6.580 6.350 6.450 393,628 -0.15(-2.27%)
Aug 16, 2022 6.600 6.630 6.500 6.600 156,867 -0.03(-0.45%)
Aug 15, 2022 6.770 6.780 6.590 6.630 285,871 -0.23(-3.35%)
Aug 12, 2022 6.770 6.910 6.700 6.860 404,314 +0.19(+2.85%)
Aug 11, 2022 6.730 6.820 6.650 6.670 352,148 -0.03(-0.45%)
Aug 10, 2022 6.770 6.860 6.660 6.700 260,537 +0.00(+0.00%)
Aug 09, 2022 6.780 6.780 6.570 6.700 347,547 -0.01(-0.15%)
Aug 08, 2022 6.540 6.820 6.510 6.710 332,229 +0.20(+3.07%)
Aug 05, 2022 6.400 6.520 6.260 6.510 340,774 +0.01(+0.15%)
Aug 04, 2022 6.290 6.560 6.230 6.500 379,029 +0.27(+4.33%)
Aug 03, 2022 6.490 6.490 6.210 6.230 568,846 -0.22(-3.41%)
Aug 02, 2022 6.390 6.800 6.350 6.450 808,996 +0.26(+4.20%)
Jul 29, 2022 6.190 0 -0.19(-2.98%)
Jul 28, 2022 6.380 6.580 6.270 6.380 463,752 +0.15(+2.41%)
Jul 27, 2022 6.130 6.270 6.020 6.230 747,515 +0.11(+1.80%)
Jul 26, 2022 5.970 6.230 5.970 6.120 418,122 +0.16(+2.68%)
Jul 25, 2022 6.010 6.020 5.840 5.960 327,041 -0.04(-0.67%)
Jul 22, 2022 6.070 6.280 5.980 6.000 488,193 +0.00(+0.00%)
Jul 21, 2022 5.800 6.020 5.770 6.000 412,839 +0.19(+3.27%)
Jul 20, 2022 6.010 6.080 5.750 5.810 576,433 -0.26(-4.28%)
Jul 19, 2022 5.930 6.160 5.910 6.070 251,308 +0.16(+2.71%)
Jul 18, 2022 5.830 6.050 5.720 5.910 325,864 +0.10(+1.72%)
Jul 15, 2022 5.900 5.900 5.720 5.810 311,487 -0.08(-1.36%)
Jul 14, 2022 5.760 5.940 5.530 5.890 372,487 -0.04(-0.67%)
Jul 13, 2022 5.810 5.990 5.680 5.930 245,875 +0.07(+1.19%)
Jul 12, 2022 6.010 6.050 5.850 5.860 308,967 -0.15(-2.50%)
Jul 11, 2022 5.990 6.110 5.950 6.010 261,047 -0.03(-0.50%)
Jul 08, 2022 6.160 6.160 6.020 6.040 158,605 -0.10(-1.63%)
Jul 07, 2022 6.050 6.190 5.990 6.140 353,371 +0.16(+2.68%)
Jul 06, 2022 6.170 6.200 5.840 5.980 532,407 -0.20(-3.24%)
Jul 05, 2022 6.390 6.460 6.090 6.180 278,542 -0.31(-4.78%)
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.