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

Dundee Precious Metl (OP: DPMLF )

8.280 +0.150 (+1.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Oct 31, 2022 4.550 4.550 4.540 4.540 3,050 -0.20(-4.22%)
Oct 27, 2022 4.740 30 -0.09(-1.86%)
Oct 26, 2022 4.690 4.830 4.690 4.830 6,490 +0.26(+5.69%)
Oct 25, 2022 4.740 4.740 4.548 4.570 23,920 +0.05(+1.11%)
Oct 24, 2022 4.404 4.520 4.404 4.520 3,682 +0.03(+0.71%)
Oct 21, 2022 4.350 4.488 4.308 4.488 22,792 +0.18(+4.13%)
Oct 20, 2022 4.330 4.408 4.300 4.310 10,798 +0.00(+0.00%)
Oct 19, 2022 4.310 4.350 4.298 4.310 5,284 -0.09(-2.05%)
Oct 18, 2022 4.370 4.400 4.340 4.400 33,428 +0.09(+2.09%)
Oct 17, 2022 4.460 4.462 4.300 4.310 73,611 -0.03(-0.69%)
Oct 14, 2022 4.340 4.340 4.340 4.340 7,147 -0.20(-4.41%)
Oct 13, 2022 4.325 4.541 4.325 4.540 31,784 +0.02(+0.44%)
Oct 12, 2022 4.490 4.526 4.490 4.520 9,267 +0.10(+2.31%)
Oct 11, 2022 4.380 4.484 4.350 4.418 13,612 +0.03(+0.64%)
Oct 10, 2022 4.401 4.401 4.330 4.390 4,417 -0.08(-1.88%)
Oct 07, 2022 4.530 4.580 4.474 4.474 12,825 -0.23(-4.81%)
Oct 06, 2022 4.600 4.700 4.600 4.700 2,243 +0.08(+1.73%)
Oct 05, 2022 4.620 4.620 4.598 4.620 12,505 -0.13(-2.74%)
Oct 04, 2022 4.649 4.800 4.649 4.750 48,185 +0.18(+4.05%)
Oct 03, 2022 4.522 4.580 4.520 4.565 22,932 +0.10(+2.13%)
Sep 30, 2022 4.420 4.522 4.420 4.470 51,842 +0.15(+3.47%)
Sep 29, 2022 4.288 4.320 4.288 4.320 20,319 -0.02(-0.47%)
Sep 28, 2022 4.136 4.344 4.130 4.340 21,176 +0.32(+7.97%)
Sep 27, 2022 4.090 4.090 4.020 4.020 46,120 +0.05(+1.26%)
Sep 26, 2022 4.060 4.060 3.950 3.970 28,858 -0.16(-3.87%)
Sep 23, 2022 4.100 4.130 4.054 4.130 73,168 -0.23(-5.17%)
Sep 22, 2022 4.328 4.355 4.321 4.355 6,459 +0.01(+0.11%)
Sep 21, 2022 4.360 4.360 4.320 4.350 23,743 -0.00(-0.00%)
Sep 20, 2022 4.370 4.390 4.308 4.350 22,241 -0.08(-1.80%)
Sep 19, 2022 4.342 4.430 4.342 4.430 6,976 +0.07(+1.61%)
Sep 16, 2022 4.320 4.360 4.270 4.360 2,000 +0.08(+1.82%)
Sep 15, 2022 4.570 4.570 4.282 4.282 55,837 -0.31(-6.67%)
Sep 14, 2022 4.600 4.630 4.588 4.588 4,500 -0.03(-0.69%)
Sep 13, 2022 4.657 4.665 4.608 4.620 8,358 -0.25(-5.17%)
Sep 12, 2022 4.740 4.879 4.740 4.872 20,905 +0.11(+2.35%)
Sep 09, 2022 4.680 4.760 4.610 4.760 14,656 +0.17(+3.70%)
Sep 08, 2022 4.598 4.633 4.583 4.590 57,084 -0.10(-2.13%)
Sep 07, 2022 4.562 4.785 4.562 4.690 12,909 +0.14(+3.17%)
Sep 06, 2022 4.651 4.719 4.500 4.546 20,005 +0.02(+0.35%)
Sep 02, 2022 4.480 4.595 4.365 4.530 29,409 +0.17(+3.90%)
Sep 01, 2022 4.420 4.420 4.324 4.360 14,501 -0.18(-3.92%)
Aug 31, 2022 4.500 4.588 4.442 4.538 48,017 -0.01(-0.26%)
Aug 30, 2022 4.570 4.580 4.505 4.550 29,762 -0.08(-1.74%)
Aug 29, 2022 4.719 4.768 4.630 4.630 43,909 -0.16(-3.33%)
Aug 26, 2022 4.950 4.950 4.751 4.790 18,052 -0.19(-3.82%)
Aug 25, 2022 4.972 4.980 4.950 4.980 6,449 +0.08(+1.63%)
Aug 24, 2022 4.950 4.950 4.900 4.900 7,033 -0.11(-2.14%)
Aug 23, 2022 5.007 5.007 5.007 5.007 6,022 +0.22(+4.53%)
Aug 22, 2022 4.786 4.790 4.786 4.790 5,080 -0.06(-1.24%)
Aug 19, 2022 4.795 4.928 4.720 4.850 44,573 -0.16(-3.19%)
Aug 18, 2022 5.010 5.010 4.990 5.010 6,672 +0.02(+0.40%)
Aug 17, 2022 5.010 5.030 4.930 4.990 22,622 -0.11(-2.16%)
Aug 16, 2022 5.130 5.136 5.056 5.100 6,107 -0.03(-0.67%)
Aug 15, 2022 5.140 5.240 5.120 5.135 25,427 -0.22(-4.03%)
Aug 12, 2022 5.290 5.400 5.290 5.350 7,223 +0.13(+2.48%)
Aug 11, 2022 5.295 5.300 5.221 5.221 3,150 +0.00(+0.01%)
Aug 10, 2022 5.320 5.320 5.220 5.220 1,760 +0.04(+0.77%)
Aug 09, 2022 5.170 5.205 5.140 5.180 33,227 -0.04(-0.77%)
Aug 08, 2022 5.100 5.250 5.100 5.220 6,313 +0.19(+3.78%)
Aug 05, 2022 4.984 5.030 4.870 5.030 3,731 -0.06(-1.18%)
Aug 04, 2022 4.958 5.100 4.930 5.090 14,739 +0.24(+4.95%)
Aug 03, 2022 5.030 5.030 4.850 4.850 2,358 -0.20(-3.96%)
Aug 02, 2022 5.030 5.230 5.030 5.050 38,164 +0.31(+6.52%)
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.