Dundee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	3.32	3.53	3.25	3.39	3.39	4.22%	33,049
Feb 2, 2026	3.19	3.26	3.19	3.25	3.25	3.08%	48,137
Jan 30, 2026	3.22	3.32	3.15	3.15	3.15	-10.17%	37,375
Jan 29, 2026	3.64	3.81	3.40	3.51	3.51	-5.65%	49,571
Jan 28, 2026	3.69	3.76	3.58	3.72	3.72	3.19%	111,986
Jan 27, 2026	3.41	3.62	3.41	3.61	3.61	6.03%	98,785
Jan 26, 2026	3.37	3.45	3.30	3.40	3.40	4.01%	68,192
Jan 23, 2026	3.17	3.28	3.17	3.27	3.27	4.91%	42,477
Jan 22, 2026	3.15	3.19	3.12	3.12	3.12	-1.24%	64,189
Jan 21, 2026	3.24	3.24	3.13	3.16	3.16	0.80%	25,243
Jan 20, 2026	3.08	3.34	3.08	3.13	3.13	3.10%	123,492
Jan 16, 2026	3.00	3.05	2.96	3.04	3.04	-1.75%	48,480
Jan 15, 2026	3.04	3.10	3.04	3.09	3.09	1.64%	7,957
Jan 14, 2026	2.99	3.09	2.99	3.04	3.04	3.05%	124,513
Jan 13, 2026	2.93	2.95	2.87	2.95	2.95	1.51%	23,220
Jan 12, 2026	2.99	3.03	2.90	2.91	2.91	-0.72%	75,465
Jan 9, 2026	2.95	2.98	2.92	2.93	2.93	-0.78%	11,060
Jan 8, 2026	2.86	2.97	2.83	2.95	2.95	1.03%	15,200
Jan 7, 2026	2.96	2.97	2.91	2.92	2.92	-2.34%	8,907
Jan 6, 2026	2.95	3.07	2.95	2.99	2.99	2.82%	42,886
Jan 5, 2026	2.84	2.94	2.77	2.91	2.91	1.64%	148,717
Jan 2, 2026	2.92	2.92	2.86	2.86	2.86	2.11%	2,000
Dec 31, 2025	2.80	2.80	2.80	2.80	2.80	-2.37%	5,647
Dec 30, 2025	2.85	2.88	2.85	2.87	2.87	2.28%	13,327
Dec 29, 2025	2.85	2.87	2.81	2.81	2.81	-5.52%	9,261
Dec 26, 2025	2.97	3.04	2.85	2.97	2.97	2.45%	9,309
Dec 24, 2025	2.88	2.91	2.88	2.90	2.90	-2.06%	15,010
Dec 23, 2025	3.01	3.04	2.94	2.96	2.96	-1.37%	57,500
Dec 22, 2025	3.01	3.05	2.93	3.00	3.00	3.84%	45,157
Dec 19, 2025	2.88	2.89	2.85	2.89	2.89	3.21%	2,705
Dec 18, 2025	2.74	2.83	2.74	2.80	2.80	2.56%	43,034
Dec 17, 2025	2.69	2.73	2.65	2.73	2.73	-3.19%	29,677
Dec 16, 2025	2.82	2.82	2.82	2.82	2.82	0.36%	19,274
Dec 15, 2025	2.84	2.84	2.75	2.81	2.81	1.08%	34,520
Dec 12, 2025	2.86	2.86	2.74	2.78	2.78	-2.46%	37,759
Dec 11, 2025	2.86	2.88	2.85	2.85	2.85	-0.38%	10,200
Dec 10, 2025	2.88	2.88	2.81	2.86	2.86	1.10%	35,486
Dec 9, 2025	2.80	2.86	2.76	2.83	2.83	3.85%	25,143
Dec 8, 2025	2.68	2.73	2.67	2.73	2.73	4.41%	17,139
Dec 5, 2025	2.63	2.65	2.60	2.61	2.61	-2.25%	22,557
Dec 4, 2025	2.69	2.73	2.66	2.67	2.67	-2.84%	5,226
Dec 3, 2025	2.73	2.87	2.71	2.75	2.75	2.92%	38,162
Dec 2, 2025	2.65	2.69	2.65	2.67	2.67	-2.55%	37,108
Dec 1, 2025	2.86	2.86	2.73	2.74	2.74	-2.14%	20,253
Nov 28, 2025	2.71	2.80	2.71	2.80	2.80	1.08%	9,432
Nov 26, 2025	2.70	2.77	2.70	2.77	2.77	1.47%	22,184
Nov 25, 2025	2.58	2.74	2.54	2.73	2.73	5.00%	18,950
Nov 24, 2025	2.52	2.64	2.52	2.60	2.60	3.79%	21,709
Nov 21, 2025	2.46	2.51	2.43	2.51	2.51	1.01%	45,258
Nov 20, 2025	2.58	2.58	2.45	2.48	2.48	-2.75%	34,330