Dundee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 7, 2026	2.54	2.54	2.46	2.48	2.48	-2.36%	-
Jan 6, 2026	2.46	2.56	2.44	2.54	2.54	3.25%	-
Jan 5, 2026	2.42	2.50	2.36	2.46	2.46	1.65%	-
Jan 2, 2026	2.34	2.42	2.34	2.42	2.42	5.22%	-
Dec 30, 2025	2.30	2.30	2.30	2.30	2.30	-1.71%	-
Dec 29, 2025	2.38	2.38	2.34	2.34	2.34	-4.88%	-
Dec 23, 2025	2.46	2.46	2.46	2.46	2.46	1.65%	-
Dec 22, 2025	2.40	2.50	2.40	2.42	2.42	2.54%	-
Dec 19, 2025	2.36	2.36	2.36	2.36	2.36	2.61%	-
Dec 18, 2025	2.30	2.30	2.30	2.30	2.30	2.68%	-
Dec 17, 2025	2.24	2.24	2.24	2.24	2.24	-1.75%	-
Dec 16, 2025	2.30	2.30	2.28	2.28	2.28	0.88%	-
Dec 15, 2025	2.30	2.30	2.26	2.26	2.26	-4.24%	-
Dec 12, 2025	2.32	2.36	2.32	2.36	2.36	-0.84%	-
Dec 11, 2025	2.36	2.38	2.34	2.38	2.38	0.85%	200
Dec 10, 2025	2.36	2.36	2.36	2.36	2.36	0.85%	-
Dec 9, 2025	2.30	2.34	2.30	2.34	2.34	8.33%	-
Dec 8, 2025	2.16	2.16	2.16	2.16	2.16	-1.82%	-
Dec 5, 2025	2.20	2.20	2.20	2.20	2.20	-1.79%	-
Dec 4, 2025	2.28	2.28	2.24	2.24	2.24	-2.61%	-
Dec 3, 2025	2.24	2.30	2.24	2.30	2.30	2.68%	-
Dec 2, 2025	2.30	2.30	2.24	2.24	2.24	-0.88%	-
Dec 1, 2025	2.32	2.34	2.26	2.26	2.26	-1.74%	-
Nov 28, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 27, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 26, 2025	2.30	2.30	2.30	2.30	2.30	4.55%	-
Nov 25, 2025	2.20	2.20	2.20	2.20	2.20	1.85%	-
Nov 24, 2025	2.10	2.16	2.10	2.16	2.16	4.85%	-
Nov 21, 2025	2.06	2.06	2.06	2.06	2.06	-3.74%	-