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

Dundee Precious Metl (TSX: DPM )

10.98 +0.05 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2021 8.040 8.040 8.040 0 +0.37(+4.82%)
Mar 31, 2021 7.550 7.770 7.500 7.670 552,764 +0.17(+2.27%)
Mar 30, 2021 7.430 7.560 7.370 7.500 373,855 -0.13(-1.70%)
Mar 29, 2021 7.670 7.730 7.450 7.630 376,996 -0.10(-1.29%)
Mar 26, 2021 7.610 7.770 7.560 7.730 371,299 +0.13(+1.71%)
Mar 25, 2021 7.660 7.740 7.540 7.600 280,851 -0.06(-0.78%)
Mar 24, 2021 7.790 7.860 7.640 7.660 567,421 -0.13(-1.67%)
Mar 23, 2021 8.050 8.140 7.750 7.790 460,139 -0.32(-3.95%)
Mar 22, 2021 8.290 8.400 8.070 8.110 305,519 -0.22(-2.64%)
Mar 19, 2021 8.170 8.470 8.120 8.330 2,178,890 +0.20(+2.46%)
Mar 18, 2021 8.040 8.220 7.980 8.130 420,089 -0.08(-0.97%)
Mar 17, 2021 7.870 8.320 7.810 8.210 551,491 +0.32(+4.06%)
Mar 16, 2021 8.140 8.140 7.870 7.890 611,910 -0.15(-1.87%)
Mar 15, 2021 8.100 8.160 7.890 8.040 653,216 -0.05(-0.62%)
Mar 12, 2021 7.750 8.100 7.740 8.090 811,032 +0.10(+1.25%)
Mar 11, 2021 7.910 8.080 7.850 7.990 634,496 +0.16(+2.04%)
Mar 10, 2021 7.890 7.950 7.760 7.830 590,891 -0.06(-0.76%)
Mar 09, 2021 8.000 8.200 7.810 7.890 451,630 +0.20(+2.60%)
Mar 08, 2021 7.700 7.750 7.610 7.690 635,437 -0.07(-0.90%)
Mar 05, 2021 7.470 7.760 7.360 7.760 708,422 +0.31(+4.16%)
Mar 04, 2021 7.410 7.690 7.340 7.450 868,345 +0.00(+0.00%)
Mar 03, 2021 7.420 7.500 7.220 7.450 520,098 -0.16(-2.10%)
Mar 02, 2021 7.590 7.650 7.420 7.610 633,045 +0.12(+1.60%)
Mar 01, 2021 7.910 8.000 7.490 7.490 846,156 -0.42(-5.31%)
Feb 26, 2021 8.000 8.080 7.780 7.910 851,636 -0.20(-2.47%)
Feb 25, 2021 8.360 8.610 8.060 8.110 1,086,694 -0.38(-4.48%)
Feb 24, 2021 8.430 8.700 8.300 8.490 367,988 -0.17(-1.96%)
Feb 23, 2021 8.550 8.670 8.410 8.660 541,427 +0.01(+0.12%)
Feb 22, 2021 8.100 8.660 8.060 8.650 750,918 +0.63(+7.86%)
Feb 19, 2021 8.080 8.140 7.950 8.020 600,425 +0.02(+0.25%)
Feb 18, 2021 8.150 8.270 7.990 8.000 495,589 -0.13(-1.60%)
Feb 17, 2021 8.050 8.260 7.830 8.130 1,235,571 -0.02(-0.25%)
Feb 16, 2021 8.270 8.400 8.100 8.150 511,205 -0.14(-1.69%)
Feb 12, 2021 8.290 8.290 8.290 0 +0.14(+1.72%)
Feb 11, 2021 8.380 8.440 8.120 8.150 331,381 -0.23(-2.74%)
Feb 10, 2021 8.550 8.580 8.330 8.380 254,087 -0.11(-1.30%)
Feb 09, 2021 8.590 8.600 8.390 8.490 369,401 -0.09(-1.05%)
Feb 08, 2021 8.550 8.650 8.540 8.580 972,607 +0.18(+2.14%)
Feb 05, 2021 8.440 8.520 8.340 8.400 376,814 -0.01(-0.12%)
Feb 04, 2021 8.300 8.460 8.180 8.410 549,087 -0.10(-1.18%)
Feb 03, 2021 8.340 8.520 8.260 8.510 445,315 +0.16(+1.92%)
Feb 02, 2021 8.320 8.550 8.250 8.350 442,694 -0.18(-2.11%)
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.