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

Dundee Precious Metl (TSX: DPM )

11.26 +0.29 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 7.850 7.910 7.390 7.490 619,437 -0.40(-5.07%)
May 30, 2022 7.860 7.960 7.840 7.890 146,428 +0.07(+0.90%)
May 27, 2022 7.880 7.880 7.800 7.820 805,681 -0.01(-0.13%)
May 26, 2022 7.810 7.890 7.810 7.830 344,794 -0.01(-0.13%)
May 25, 2022 7.680 7.850 7.550 7.840 466,449 +0.05(+0.64%)
May 24, 2022 7.800 7.860 7.630 7.790 325,184 +0.05(+0.65%)
May 20, 2022 7.740 0 -0.03(-0.39%)
May 19, 2022 7.370 7.820 7.330 7.770 428,886 +0.51(+7.02%)
May 18, 2022 7.440 7.480 7.200 7.260 252,739 -0.18(-2.42%)
May 17, 2022 7.500 7.540 7.380 7.440 429,195 +0.08(+1.09%)
May 16, 2022 7.400 7.440 7.310 7.360 530,501 -0.04(-0.54%)
May 13, 2022 7.290 7.520 7.180 7.400 409,036 +0.12(+1.65%)
May 12, 2022 7.440 7.540 7.200 7.280 550,610 -0.31(-4.08%)
May 11, 2022 7.780 7.900 7.580 7.590 600,882 -0.05(-0.65%)
May 10, 2022 7.740 7.750 7.490 7.640 793,442 +0.04(+0.53%)
May 09, 2022 7.680 7.830 7.540 7.600 876,665 -0.21(-2.69%)
May 06, 2022 7.680 7.860 7.680 7.810 392,078 +0.07(+0.90%)
May 05, 2022 7.710 7.810 7.550 7.740 1,040,010 -0.12(-1.53%)
May 04, 2022 7.420 8.020 7.410 7.860 774,013 +0.44(+5.93%)
May 03, 2022 7.250 7.470 7.170 7.420 494,081 +0.16(+2.20%)
May 02, 2022 7.300 7.310 7.100 7.260 324,210 -0.18(-2.42%)
Apr 29, 2022 7.440 7.570 7.350 7.440 431,551 +0.06(+0.81%)
Apr 28, 2022 7.260 7.410 7.190 7.380 353,450 +0.17(+2.36%)
Apr 27, 2022 7.260 7.330 7.180 7.210 385,269 -0.06(-0.83%)
Apr 26, 2022 7.480 7.480 7.270 7.270 567,120 -0.09(-1.22%)
Apr 25, 2022 7.340 7.430 7.170 7.360 597,656 -0.09(-1.21%)
Apr 22, 2022 7.580 7.740 7.430 7.450 360,510 -0.26(-3.37%)
Apr 21, 2022 7.910 7.970 7.630 7.710 327,515 -0.26(-3.26%)
Apr 20, 2022 7.810 7.980 7.760 7.970 261,662 +0.14(+1.79%)
Apr 19, 2022 7.910 7.960 7.800 7.830 245,372 -0.13(-1.63%)
Apr 18, 2022 8.070 8.100 7.920 7.960 199,878 -0.01(-0.13%)
Apr 14, 2022 7.970 0 +0.04(+0.50%)
Apr 13, 2022 7.900 8.080 7.900 7.930 584,783 +0.08(+1.02%)
Apr 12, 2022 7.980 7.980 7.780 7.850 576,391 -0.01(-0.13%)
Apr 11, 2022 7.860 7.900 7.750 7.860 526,021 +0.06(+0.77%)
Apr 08, 2022 7.580 7.820 7.580 7.800 696,874 +0.24(+3.17%)
Apr 07, 2022 7.430 7.590 7.400 7.560 354,548 +0.13(+1.75%)
Apr 06, 2022 7.430 7.500 7.400 7.430 456,371 +0.03(+0.41%)
Apr 05, 2022 7.670 7.740 7.390 7.400 669,044 -0.26(-3.39%)
Apr 04, 2022 7.710 7.820 7.570 7.660 527,715 -0.03(-0.39%)
Apr 01, 2022 7.420 7.690 7.370 7.690 1,483,866 +0.23(+3.08%)
Mar 31, 2022 7.680 7.730 7.450 7.460 959,737 -0.21(-2.74%)
Mar 30, 2022 7.530 7.780 7.530 7.670 750,122 +0.10(+1.32%)
Mar 29, 2022 7.470 7.590 7.370 7.570 935,443 +0.01(+0.13%)
Mar 28, 2022 7.800 7.810 7.550 7.560 341,073 -0.26(-3.32%)
Mar 25, 2022 7.800 7.870 7.760 7.820 254,626 -0.05(-0.64%)
Mar 24, 2022 7.870 7.980 7.840 7.870 674,820 +0.00(+0.00%)
Mar 23, 2022 7.720 7.880 7.660 7.870 719,813 +0.18(+2.34%)
Mar 22, 2022 8.000 8.000 7.670 7.690 564,385 -0.31(-3.87%)
Mar 21, 2022 7.840 8.040 7.830 8.000 625,836 +0.15(+1.91%)
Mar 18, 2022 7.870 8.000 7.760 7.850 3,981,327 -0.06(-0.76%)
Mar 17, 2022 7.810 8.070 7.790 7.910 1,198,844 +0.22(+2.86%)
Mar 16, 2022 7.610 7.710 7.500 7.690 746,192 +0.02(+0.26%)
Mar 15, 2022 7.530 7.770 7.470 7.670 666,668 -0.05(-0.65%)
Mar 14, 2022 7.920 7.920 7.620 7.720 1,014,352 -0.17(-2.15%)
Mar 11, 2022 7.950 7.950 7.790 7.890 1,586,485 -0.24(-2.95%)
Mar 10, 2022 7.910 8.220 7.820 8.130 1,397,673 +0.25(+3.17%)
Mar 09, 2022 7.490 8.000 7.420 7.880 1,586,532 +0.18(+2.34%)
Mar 08, 2022 7.650 8.000 7.590 7.700 1,918,532 +0.03(+0.39%)
Mar 07, 2022 7.950 7.960 7.640 7.670 847,886 -0.22(-2.79%)
Mar 04, 2022 7.800 7.960 7.740 7.890 622,434 +0.08(+1.02%)
Mar 03, 2022 7.620 7.840 7.620 7.810 947,487 +0.18(+2.36%)
Mar 02, 2022 7.690 7.790 7.550 7.630 1,401,374 -0.15(-1.93%)
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.