Financial News

Dundee Precious Metl (TSX: DPM )

11.14 +0.24 (+2.20%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.550 8.620 8.400 8.430 537,963 -0.05(-0.59%)
Dec 29, 2023 8.480 0 -0.03(-0.35%)
Dec 28, 2023 8.790 8.850 8.490 8.510 370,102 -0.31(-3.51%)
Dec 27, 2023 8.800 8.940 8.690 8.820 370,894 +0.00(+0.00%)
Dec 22, 2023 8.820 0 -0.08(-0.90%)
Dec 21, 2023 9.040 9.100 8.880 8.900 434,539 -0.08(-0.89%)
Dec 20, 2023 9.260 9.270 8.970 8.980 742,679 -0.23(-2.50%)
Dec 19, 2023 8.970 9.350 8.860 9.210 1,594,191 +0.31(+3.48%)
Dec 18, 2023 9.380 9.400 8.710 8.900 1,555,840 -0.86(-8.81%)
Dec 15, 2023 10.00 10.00 9.740 9.760 1,410,999 -0.27(-2.69%)
Dec 14, 2023 10.10 10.16 9.930 10.03 724,673 +0.02(+0.20%)
Dec 13, 2023 9.210 10.02 9.150 10.01 696,558 +0.76(+8.22%)
Dec 12, 2023 9.410 9.510 9.120 9.250 441,066 -0.15(-1.60%)
Dec 11, 2023 9.230 9.410 9.150 9.400 441,556 +0.11(+1.18%)
Dec 08, 2023 9.420 9.580 9.260 9.290 505,754 -0.27(-2.82%)
Dec 07, 2023 9.670 9.720 9.530 9.560 375,875 -0.06(-0.62%)
Dec 06, 2023 9.820 9.880 9.540 9.620 458,432 -0.10(-1.03%)
Dec 05, 2023 9.740 9.840 9.660 9.720 528,898 -0.03(-0.31%)
Dec 04, 2023 9.940 9.970 9.730 9.750 647,375 -0.31(-3.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback