Dundee Precious Metl (TSX: DPM )

10.05 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 10.01 10.15 9.950 10.05 507,826 +0.06(+0.60%)
Mar 15, 2024 9.760 10.04 9.700 9.990 1,418,995 +0.22(+2.25%)
Mar 14, 2024 9.770 9.810 9.630 9.770 504,078 +0.01(+0.10%)
Mar 13, 2024 9.820 9.910 9.740 9.760 541,896 -0.09(-0.91%)
Mar 12, 2024 9.960 9.990 9.810 9.850 604,124 -0.10(-1.01%)
Mar 11, 2024 9.990 10.14 9.870 9.950 479,312 -0.09(-0.90%)
Mar 08, 2024 10.25 10.25 10.02 10.04 414,715 -0.16(-1.57%)
Mar 07, 2024 10.32 10.33 10.10 10.20 446,420 +0.02(+0.20%)
Mar 06, 2024 10.33 10.37 10.14 10.18 595,918 -0.07(-0.68%)
Mar 05, 2024 9.900 10.29 9.900 10.25 1,664,551 +0.50(+5.13%)
Mar 04, 2024 9.570 9.780 9.490 9.750 569,546 +0.31(+3.28%)
Mar 01, 2024 9.290 9.580 9.250 9.440 352,008 +0.26(+2.83%)
Feb 29, 2024 8.960 9.230 8.930 9.180 526,805 +0.33(+3.73%)
Feb 28, 2024 8.910 8.910 8.700 8.850 389,066 -0.04(-0.45%)
Feb 27, 2024 8.910 8.990 8.810 8.890 435,470 -0.02(-0.22%)
Feb 26, 2024 8.800 9.030 8.800 8.910 600,180 +0.12(+1.37%)
Feb 23, 2024 8.620 8.870 8.530 8.790 846,813 +0.21(+2.45%)
Feb 22, 2024 8.670 8.680 8.500 8.580 683,495 -0.07(-0.81%)
Feb 21, 2024 8.640 8.840 8.570 8.650 882,971 -0.13(-1.48%)
Feb 20, 2024 8.650 9.160 8.650 8.780 2,247,047 +0.54(+6.55%)
Feb 16, 2024 8.240 0 -0.16(-1.90%)
Feb 15, 2024 8.090 8.500 8.030 8.400 795,781 +0.42(+5.26%)
Feb 14, 2024 7.930 7.990 7.790 7.980 422,694 -0.01(-0.13%)
Feb 13, 2024 8.140 8.180 7.920 7.990 495,897 -0.29(-3.50%)
Feb 12, 2024 8.140 8.300 8.110 8.280 256,383 +0.06(+0.73%)
Feb 09, 2024 8.240 8.260 8.160 8.220 206,947 -0.04(-0.48%)
Feb 08, 2024 8.290 8.360 8.240 8.260 213,116 -0.05(-0.60%)
Feb 07, 2024 8.350 8.410 8.270 8.310 188,077 -0.04(-0.48%)
Feb 06, 2024 8.330 8.390 8.260 8.350 305,375 +0.05(+0.60%)
Feb 05, 2024 8.480 8.500 8.300 8.300 288,031 -0.29(-3.38%)
Feb 02, 2024 8.700 8.730 8.580 8.590 436,082 -0.25(-2.83%)
Feb 01, 2024 8.710 8.840 8.620 8.840 457,788 +0.23(+2.67%)
Jan 31, 2024 8.670 8.680 8.510 8.610 863,169 -0.14(-1.60%)
Jan 30, 2024 8.520 8.770 8.520 8.750 421,137 +0.32(+3.80%)
Jan 29, 2024 8.620 8.660 8.420 8.430 2,125,209 -0.22(-2.54%)
Jan 26, 2024 8.650 8.740 8.600 8.650 445,216 +0.04(+0.46%)
Jan 25, 2024 8.650 8.720 8.550 8.610 470,423 +0.02(+0.23%)
Jan 24, 2024 8.680 8.750 8.550 8.590 882,677 +0.05(+0.59%)
Jan 23, 2024 8.340 8.560 8.290 8.540 567,191 +0.24(+2.89%)
Jan 22, 2024 8.230 8.360 8.190 8.300 234,964 -0.01(-0.12%)
Jan 19, 2024 8.320 8.330 8.170 8.310 221,926 +0.00(+0.00%)
Jan 18, 2024 8.250 8.320 8.200 8.310 272,497 +0.08(+0.97%)
Jan 17, 2024 8.160 8.270 7.970 8.230 953,513 +0.02(+0.24%)
Jan 16, 2024 8.360 8.410 8.190 8.210 365,780 -0.20(-2.38%)
Jan 15, 2024 8.400 8.460 8.270 8.410 191,650 +0.10(+1.20%)
Jan 12, 2024 8.430 8.490 8.240 8.310 436,702 +0.05(+0.61%)
Jan 11, 2024 8.370 8.410 8.180 8.260 397,127 -0.11(-1.31%)
Jan 10, 2024 8.420 8.440 8.310 8.370 460,992 +0.00(+0.00%)
Jan 09, 2024 8.350 8.410 8.240 8.370 711,366 +0.09(+1.09%)
Jan 08, 2024 8.200 8.320 8.200 8.280 585,994 -0.07(-0.84%)
Jan 05, 2024 8.350 8.380 8.290 8.350 409,043 +0.00(+0.00%)
Jan 04, 2024 8.450 8.470 8.320 8.350 498,439 -0.06(-0.71%)
Jan 03, 2024 8.340 8.440 8.220 8.410 614,003 -0.02(-0.24%)
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.