Dunbar Metals Corp. (CSE:DMC)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0250 (-20.00%)
Mar 24, 2025, 5:05 PM EST
Dunbar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -20.00% | 53,500 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -24.24% | 61,500 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 500 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,048 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21.43% | 500 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 4,000 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 5,500 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 18,500 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 1,000 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 20,000 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,500 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -7.14% | 4,552 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 1,500 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.14 | 0.15 | - | -3.33% | 2,422,164 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -11.76% | 15,035 |
| Feb 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 9,662 |
| Feb 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 6,050 |
| Feb 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 2,959,000 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 7,000 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,500 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 12,000 |
| Jan 20, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -9.38% | 33,635 |
| Jan 17, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 6.67% | 2,576,000 |
| Jan 14, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | - | 61,000 |
| Jan 13, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -6.25% | 25,000 |
| Jan 9, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -15.79% | 18,000 |
| Jan 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 70,300 |
| Jan 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -14.29% | 26,050 |
| Jan 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 13.51% | 4,043 |
| Jan 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 683 |
| Jan 2, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | - | - | 18,039 |
| Dec 31, 2024 | 0.20 | 0.20 | 0.17 | 0.20 | - | 25.00% | 1,464,563 |
| Dec 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,501,200 |
| Dec 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 1,600 |
| Dec 23, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | - | -2.86% | 19,515 |
| Dec 20, 2024 | 0.25 | 0.25 | 0.18 | 0.18 | - | -30.00% | 62,035 |
| Dec 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | 42.86% | 6,502 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.18 | 0.18 | - | -2.78% | 2,120 |
| Dec 16, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 10,000 |
| Dec 11, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | - | -12.50% | 2,341 |
| Dec 10, 2024 | 0.16 | 0.21 | 0.16 | 0.20 | - | 48.15% | 55,632 |
| Dec 9, 2024 | 0.16 | 0.16 | 0.12 | 0.14 | - | -32.50% | 1,440,214 |
| Dec 6, 2024 | 0.20 | 0.20 | 0.15 | 0.20 | - | 5.26% | 14,141 |
| Dec 5, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,414 |
| Dec 4, 2024 | 0.14 | 0.19 | 0.14 | 0.19 | - | 35.71% | 4,000 |
| Dec 3, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | -22.22% | 2,190 |
| Dec 2, 2024 | 0.14 | 0.19 | 0.14 | 0.18 | - | 20.00% | 13,000 |
| Nov 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -21.05% | 2,000 |