Dundee Corporation (DDEJF)
OTCMKTS
· Delayed Price · Currency is USD
1.600
+0.020 (1.23%)
Apr 24, 2025, 12:07 PM EDT
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | - | -4.76% | 100 |
| Apr 22, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 3.17% | 13,412 |
| Apr 21, 2025 | 1.50 | 1.62 | 1.50 | 1.61 | 1.61 | 5.86% | 11,923 |
| Apr 17, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 19,066 |
| Apr 16, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 3.36% | 12,300 |
| Apr 15, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.06% | 3,986 |
| Apr 14, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.15% | 16,435 |
| Apr 11, 2025 | 1.29 | 1.50 | 1.29 | 1.49 | 1.49 | 10.37% | 60,506 |
| Apr 10, 2025 | 1.44 | 1.44 | 1.29 | 1.35 | 1.35 | -5.59% | 154,400 |
| Apr 9, 2025 | 1.32 | 1.46 | 1.32 | 1.43 | 1.43 | 8.83% | 19,160 |
| Apr 8, 2025 | 1.29 | 1.38 | 1.27 | 1.31 | 1.31 | 3.87% | 57,939 |
| Apr 7, 2025 | 1.30 | 1.36 | 1.27 | 1.27 | 1.27 | -5.60% | 5,090 |
| Apr 4, 2025 | 1.49 | 1.49 | 1.32 | 1.34 | 1.34 | -9.34% | 123,975 |
| Apr 3, 2025 | 1.54 | 1.56 | 1.48 | 1.48 | 1.48 | -2.12% | 34,493 |
| Apr 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 1, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.21% | 5,000 |
| Mar 31, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.14% | 4,900 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.44% | 47,131 |
| Mar 27, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.32% | 13,748 |
| Mar 26, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -2.47% | 17,800 |
| Mar 25, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 18,800 |
| Mar 24, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | - | 19,952 |
| Mar 21, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.05% | 72,780 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 60,553 |
| Mar 19, 2025 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | -0.30% | 145,081 |
| Mar 18, 2025 | 1.58 | 1.69 | 1.55 | 1.69 | 1.69 | 11.07% | 336,883 |
| Mar 17, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 3.90% | 28,628 |
| Mar 14, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 8.55% | 24,495 |
| Mar 13, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.13% | 21,900 |
| Mar 12, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,400 |
| Mar 11, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | - | 87,662 |
| Mar 10, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -3.13% | 3,538 |
| Mar 7, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 1.63% | 6,700 |
| Mar 6, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.38% | 3,100 |
| Mar 5, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 2.52% | 4,500 |
| Mar 4, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -4.26% | 34,450 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 3.98% | 16,000 |
| Feb 28, 2025 | 1.35 | 1.39 | 1.32 | 1.36 | 1.36 | -2.59% | 10,500 |
| Feb 27, 2025 | 1.30 | 1.43 | 1.30 | 1.39 | 1.39 | 1.98% | 29,593 |
| Feb 26, 2025 | 1.26 | 1.45 | 1.26 | 1.37 | 1.37 | 3.41% | 11,197 |
| Feb 25, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -2.94% | 3,900 |
| Feb 24, 2025 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 55,523 |
| Feb 21, 2025 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -3.45% | 23,100 |
| Feb 20, 2025 | 1.37 | 1.49 | 1.37 | 1.45 | 1.45 | 3.57% | 48,865 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 5,400 |
| Feb 18, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 93,119 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 10,200 |
| Feb 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.81% | 2,000 |
| Feb 12, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 3.28% | 23,500 |
| Feb 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 5,000 |