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

Dundee Precious Metl (OP: DPMLF )

9.215 -0.305 (-3.20%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 25, 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 (%)
Nov 22, 2024 9.530 9.584 9.470 9.520 4,586 +0.07(+0.74%)
Nov 21, 2024 9.490 9.490 9.349 9.450 15,559 +0.19(+2.05%)
Nov 20, 2024 9.150 9.300 9.124 9.260 7,297 +0.12(+1.31%)
Nov 19, 2024 9.040 9.140 8.940 9.140 2,464 +0.12(+1.30%)
Nov 18, 2024 8.884 9.125 8.884 9.023 6,744 +0.15(+1.69%)
Nov 15, 2024 8.840 8.954 8.790 8.873 9,407 -0.01(-0.08%)
Nov 14, 2024 8.875 9.003 8.800 8.880 20,386 -0.04(-0.45%)
Nov 13, 2024 9.000 9.120 8.920 8.920 11,039 -0.09(-1.00%)
Nov 12, 2024 9.000 9.010 8.880 9.010 10,302 -0.10(-1.10%)
Nov 11, 2024 9.080 9.183 8.980 9.110 85,903 -0.23(-2.46%)
Nov 08, 2024 9.534 10.46 9.094 9.340 27,642 -0.26(-2.71%)
Nov 07, 2024 9.450 9.630 9.290 9.600 45,474 +0.23(+2.45%)
Nov 06, 2024 9.020 9.700 9.020 9.370 19,668 -0.48(-4.87%)
Nov 05, 2024 9.903 10.00 9.840 9.850 8,086 -0.12(-1.17%)
Nov 04, 2024 10.00 10.02 9.920 9.967 9,387 +0.05(+0.47%)
Nov 01, 2024 10.20 10.22 9.920 9.920 15,991 -0.27(-2.65%)
Oct 31, 2024 10.19 10.22 10.03 10.19 8,130 -0.06(-0.59%)
Oct 30, 2024 10.35 10.35 10.15 10.25 7,993 -0.04(-0.39%)
Oct 29, 2024 10.12 10.29 9.810 10.29 8,984 +0.23(+2.26%)
Oct 28, 2024 9.660 10.09 9.660 10.06 51,580 +0.06(+0.63%)
Oct 25, 2024 10.13 10.13 9.970 10.00 35,875 -0.17(-1.67%)
Oct 24, 2024 10.32 10.32 10.09 10.17 29,201 -0.12(-1.16%)
Oct 23, 2024 10.75 10.75 10.27 10.29 46,556 -0.15(-1.45%)
Oct 22, 2024 10.52 10.60 10.44 10.44 22,740 -0.09(-0.85%)
Oct 21, 2024 10.68 10.68 10.53 10.53 20,514 -0.02(-0.19%)
Oct 18, 2024 10.25 10.60 10.25 10.55 45,274 +0.29(+2.83%)
Oct 17, 2024 10.11 10.39 10.11 10.26 6,528 -0.02(-0.15%)
Oct 16, 2024 10.18 10.32 10.18 10.28 12,422 +0.20(+1.93%)
Oct 15, 2024 9.800 10.11 9.800 10.08 45,675 +0.10(+1.00%)
Oct 14, 2024 9.960 9.990 9.940 9.980 33,713 +0.05(+0.48%)
Oct 11, 2024 9.880 10.03 9.880 9.932 13,775 -0.12(-1.17%)
Oct 10, 2024 9.908 10.05 9.830 10.05 21,672 +0.16(+1.66%)
Oct 09, 2024 9.850 9.886 9.720 9.886 11,302 -0.09(-0.94%)
Oct 08, 2024 10.07 10.08 9.900 9.980 25,110 -0.18(-1.77%)
Oct 07, 2024 10.14 10.16 9.975 10.16 25,886 +0.01(+0.10%)
Oct 04, 2024 10.12 10.29 10.12 10.15 7,587 +0.00(+0.00%)
Oct 03, 2024 9.970 10.16 9.970 10.15 1,283 +0.08(+0.79%)
Oct 02, 2024 10.18 10.18 10.06 10.07 5,000 -0.15(-1.47%)
Oct 01, 2024 10.21 10.32 10.17 10.22 25,875 +0.20(+1.97%)
Sep 30, 2024 10.07 10.09 9.970 10.02 16,491 -0.09(-0.92%)
Sep 27, 2024 10.44 10.44 10.12 10.12 28,930 -0.41(-3.93%)
Sep 26, 2024 10.50 10.61 10.37 10.53 42,486 +0.06(+0.59%)
Sep 25, 2024 10.36 10.49 10.36 10.47 16,628 +0.17(+1.70%)
Sep 24, 2024 10.04 10.36 10.04 10.29 11,365 +0.22(+2.22%)
Sep 23, 2024 10.12 10.23 9.996 10.07 49,566 +0.08(+0.80%)
Sep 20, 2024 9.935 10.03 9.935 9.990 64,483 +0.18(+1.83%)
Sep 19, 2024 10.04 10.04 9.751 9.810 20,588 +0.01(+0.14%)
Sep 18, 2024 9.940 10.00 9.796 9.796 18,779 -0.06(-0.60%)
Sep 17, 2024 9.805 9.886 9.730 9.855 7,517 -0.07(-0.76%)
Sep 16, 2024 9.937 9.937 9.843 9.930 14,011 -0.02(-0.15%)
Sep 13, 2024 9.930 9.990 9.890 9.945 18,083 +0.11(+1.07%)
Sep 12, 2024 9.650 9.880 9.590 9.840 24,584 +0.25(+2.61%)
Sep 11, 2024 9.440 9.615 9.400 9.590 23,661 +0.04(+0.42%)
Sep 10, 2024 9.390 9.550 9.320 9.550 9,246 +0.25(+2.69%)
Sep 09, 2024 9.330 9.341 9.300 9.300 1,632 +0.07(+0.76%)
Sep 06, 2024 9.310 9.550 9.078 9.230 12,791 -0.23(-2.43%)
Sep 05, 2024 9.375 9.460 9.375 9.460 3,585 +0.18(+1.94%)
Sep 04, 2024 9.332 9.332 9.250 9.280 9,566 -0.11(-1.17%)
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.