Dundee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.58	2.60	2.40	2.42	2.42	-5.47%	3,400
Mar 17, 2026	2.60	2.60	2.50	2.56	2.56	-	1,000
Mar 16, 2026	2.66	2.66	2.56	2.56	2.56	-2.29%	6,818
Mar 13, 2026	2.66	2.70	2.60	2.62	2.62	-2.24%	-
Mar 12, 2026	2.74	2.76	2.66	2.68	2.68	-2.19%	1,300
Mar 11, 2026	2.84	2.86	2.70	2.74	2.74	-3.52%	2,000
Mar 10, 2026	2.78	2.90	2.76	2.84	2.84	2.16%	1,450
Mar 9, 2026	2.74	2.82	2.72	2.78	2.78	-	-
Mar 6, 2026	2.74	2.78	2.72	2.78	2.78	0.72%	500
Mar 5, 2026	2.88	2.90	2.74	2.76	2.76	-3.50%	-
Mar 4, 2026	2.80	2.88	2.80	2.86	2.86	1.42%	-
Mar 3, 2026	2.96	2.98	2.76	2.82	2.82	-6.00%	-
Mar 2, 2026	2.94	3.04	2.80	3.00	3.00	1.35%	-
Feb 27, 2026	2.76	3.02	2.76	2.96	2.96	3.50%	-
Feb 26, 2026	2.74	2.86	2.68	2.86	2.86	4.38%	-
Feb 25, 2026	2.76	2.78	2.74	2.74	2.74	-0.72%	-
Feb 24, 2026	2.78	2.78	2.70	2.76	2.76	0.73%	-
Feb 23, 2026	2.74	2.78	2.74	2.74	2.74	-1.44%	400
Feb 20, 2026	2.86	2.86	2.74	2.78	2.78	-2.11%	-
Feb 19, 2026	2.80	2.86	2.78	2.84	2.84	1.43%	800
Feb 18, 2026	2.78	2.86	2.78	2.80	2.80	1.45%	-
Feb 17, 2026	2.82	2.84	2.68	2.76	2.76	-2.82%	300
Feb 16, 2026	2.84	2.86	2.82	2.84	2.84	-	-
Feb 13, 2026	2.78	2.90	2.78	2.84	2.84	2.16%	400
Feb 12, 2026	2.94	3.00	2.76	2.78	2.78	-4.79%	1,000
Feb 11, 2026	2.80	2.94	2.76	2.92	2.92	5.04%	-
Feb 10, 2026	2.70	2.82	2.70	2.78	2.78	2.21%	-
Feb 9, 2026	2.66	2.76	2.64	2.72	2.72	2.26%	-
Feb 6, 2026	2.54	2.68	2.54	2.66	2.66	4.72%	-
Feb 5, 2026	2.76	2.76	2.54	2.54	2.54	-7.97%	342
Feb 4, 2026	2.92	2.92	2.70	2.76	2.76	-3.50%	641
Feb 3, 2026	2.78	2.94	2.78	2.86	2.86	4.38%	-
Feb 2, 2026	2.64	2.76	2.64	2.74	2.74	3.01%	-
Jan 30, 2026	2.86	2.86	2.64	2.66	2.66	-6.34%	-
Jan 29, 2026	3.08	3.14	2.84	2.84	2.84	-8.39%	560
Jan 28, 2026	2.98	3.12	2.98	3.10	3.10	4.73%	-
Jan 27, 2026	2.86	3.00	2.84	2.96	2.96	3.50%	618
Jan 26, 2026	2.74	2.86	2.74	2.86	2.86	4.38%	100
Jan 23, 2026	2.64	2.76	2.64	2.74	2.74	3.79%	200
Jan 22, 2026	2.66	2.72	2.62	2.64	2.64	-0.75%	-
Jan 21, 2026	2.70	2.82	2.64	2.66	2.66	-0.75%	2,130
Jan 20, 2026	2.58	2.88	2.58	2.68	2.68	2.29%	1,150
Jan 19, 2026	2.62	2.68	2.60	2.62	2.62	0.77%	11,594
Jan 16, 2026	2.62	2.62	2.54	2.60	2.60	-0.76%	-
Jan 15, 2026	2.62	2.66	2.60	2.62	2.62	-	-
Jan 14, 2026	2.50	2.64	2.48	2.62	2.62	3.97%	-
Jan 13, 2026	2.48	2.52	2.48	2.52	2.52	1.61%	-
Jan 12, 2026	2.48	2.54	2.46	2.48	2.48	-1.59%	-
Jan 9, 2026	2.54	2.54	2.44	2.52	2.52	-1.56%	-
Jan 8, 2026	2.48	2.56	2.44	2.56	2.56	3.23%	-