Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Dundee Precious Metals Inc (DPM)
Dundee Precious Metals Inc (DPM) Historical

DPM Dundee Precious Metals Inc

10.48

-0.31 (-2.87%)

Jun 13 2024 - Closed

Delayed by 15 minutes

DPM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	10.79	-0.02	-0.19%	10.86	11.07	10.65	532,765
Jun 11 2024	10.81	-0.10	-0.92%	10.90	10.97	10.75	450,671
Jun 10 2024	10.91	0.18	1.68%	10.75	11.03	10.45	406,896
Jun 07 2024	10.73	-0.46	-4.11%	10.88	11.10	10.68	552,292
Jun 06 2024	11.19	0.11	0.99%	11.09	11.33	11.08	545,148
Jun 05 2024	11.08	0.04	0.36%	11.01	11.17	11.01	380,864
Jun 04 2024	11.04	-0.47	-4.08%	11.33	11.33	10.95	594,340
Jun 03 2024	11.51	0.26	2.31%	11.25	11.53	11.25	448,741
May 31 2024	11.25	0.10	0.90%	11.25	11.45	11.18	935,647
May 30 2024	11.15	-0.19	-1.68%	11.33	11.36	11.05	878,987
May 29 2024	11.34	-0.22	-1.90%	11.50	11.70	11.30	453,810
May 28 2024	11.56	0.15	1.31%	11.50	11.61	11.39	356,299
May 27 2024	11.41	0.20	1.78%	11.22	11.53	11.22	147,281
May 24 2024	11.21	0.31	2.84%	10.98	11.25	10.98	548,722
May 23 2024	10.90	-0.13	-1.18%	10.95	11.11	10.88	477,454
May 22 2024	11.03	-0.28	-2.48%	11.26	11.26	11.00	581,662
May 21 2024	11.31	0.05	0.44%	11.27	11.34	11.18	316,158
May 17 2024	11.26	0.29	2.64%	11.10	11.30	11.05	358,133
May 16 2024	10.97	-0.01	-0.09%	11.09	11.09	10.93	493,927
May 15 2024	10.98	0.19	1.76%	10.89	11.09	10.72	438,591
May 14 2024	10.79	-0.04	-0.37%	10.85	11.00	10.75	375,151
May 13 2024	10.83	-0.15	-1.37%	10.89	10.92	10.71	325,952
May 10 2024	10.98	0.05	0.46%	10.99	11.10	10.83	237,389
May 09 2024	10.93	0.25	2.34%	10.70	10.96	10.66	404,649
May 08 2024	10.68	-0.19	-1.75%	10.93	11.27	10.51	465,702
May 07 2024	10.87	-0.02	-0.18%	10.86	10.95	10.80	257,882
May 06 2024	10.89	0.25	2.35%	10.79	10.94	10.69	477,186
May 03 2024	10.64	0.01	0.09%	10.69	10.79	10.50	581,547
May 02 2024	10.63	0.08	0.76%	10.40	10.75	10.29	614,436
May 01 2024	10.55	0.13	1.25%	10.47	10.71	10.44	292,011
Apr 30 2024	10.42	-0.43	-3.96%	10.60	10.69	10.33	701,973
Apr 29 2024	10.85	0.05	0.46%	10.74	10.86	10.61	331,212
Apr 26 2024	10.80	0.11	1.03%	10.70	10.85	10.67	311,282
Apr 25 2024	10.69	0.19	1.81%	10.45	10.75	10.32	288,457
Apr 24 2024	10.50	-0.07	-0.66%	10.50	10.58	10.47	173,951
Apr 23 2024	10.57	0.17	1.63%	10.34	10.58	10.21	424,499
Apr 22 2024	10.40	-0.40	-3.70%	10.46	10.64	10.30	656,026
Apr 19 2024	10.80	0.07	0.65%	10.65	10.82	10.63	241,939
Apr 18 2024	10.73	0.04	0.37%	10.77	10.94	10.69	370,610
Apr 17 2024	10.69	0.15	1.42%	10.55	10.86	10.51	452,522
Apr 16 2024	10.54	0.05	0.48%	10.48	10.64	10.32	494,468
Apr 15 2024	10.49	0.06	0.58%	10.53	10.57	10.22	494,123
Apr 12 2024	10.43	-0.01	-0.10%	10.72	10.93	10.34	678,211
Apr 11 2024	10.44	-0.03	-0.29%	10.58	10.58	10.32	266,103
Apr 10 2024	10.47	-0.04	-0.38%	10.29	10.58	10.18	467,648
Apr 09 2024	10.51	0.05	0.48%	10.59	10.76	10.37	489,473
Apr 08 2024	10.46	-0.16	-1.51%	10.61	10.62	10.30	405,412
Apr 05 2024	10.62	0.33	3.21%	10.33	10.72	10.25	453,802
Apr 04 2024	10.29	0.01	0.10%	10.28	10.40	10.16	788,595
Apr 03 2024	10.28	0.19	1.88%	10.06	10.38	10.03	905,723
Apr 02 2024	10.09	-0.26	-2.51%	10.40	10.40	9.99	539,149
Apr 01 2024	10.35	0.05	0.49%	10.46	10.51	10.26	285,491
Mar 28 2024	10.30	-0.07	-0.68%	10.47	10.51	10.27	366,984
Mar 27 2024	10.37	0.29	2.88%	10.08	10.42	10.01	623,549
Mar 26 2024	10.08	0.23	2.34%	10.00	10.09	9.84	788,605
Mar 25 2024	9.85	0.04	0.41%	9.87	10.05	9.83	980,512
Mar 22 2024	9.81	-0.21	-2.10%	9.98	10.05	9.75	242,756
Mar 21 2024	10.02	-0.22	-2.15%	10.34	10.46	10.02	767,141
Mar 20 2024	10.24	0.30	3.02%	9.90	10.32	9.90	558,896
Mar 19 2024	9.94	-0.11	-1.09%	10.01	10.02	9.86	348,093
Mar 18 2024	10.05	0.06	0.60%	10.01	10.14	9.95	507,826
Mar 15 2024	9.99	0.22	2.25%	9.76	10.04	9.70	1,418,995

Dundee Precious Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions