Dundee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	2.60	2.67	2.55	2.55	2.55	-	20,285
Nov 18, 2025	2.47	2.60	2.47	2.55	2.55	3.91%	19,808
Nov 17, 2025	2.47	2.50	2.43	2.45	2.45	3.98%	8,213
Nov 14, 2025	2.27	2.38	2.20	2.36	2.36	-0.84%	12,072
Nov 13, 2025	2.34	2.44	2.34	2.38	2.38	-	7,675
Nov 12, 2025	2.34	2.38	2.34	2.38	2.38	3.48%	36,467
Nov 11, 2025	2.31	2.32	2.30	2.30	2.30	-1.29%	1,400
Nov 10, 2025	2.30	2.36	2.30	2.33	2.33	3.65%	16,116
Nov 7, 2025	2.33	2.33	2.25	2.25	2.25	-1.40%	3,600
Nov 6, 2025	2.30	2.32	2.28	2.28	2.28	-1.30%	9,451
Nov 5, 2025	2.27	2.32	2.27	2.31	2.31	3.12%	19,988
Nov 4, 2025	2.34	2.38	2.24	2.24	2.24	-8.57%	18,800
Nov 3, 2025	2.52	2.52	2.35	2.45	2.45	1.45%	87,077
Oct 31, 2025	2.45	2.45	2.35	2.42	2.42	-1.02%	73,490
Oct 30, 2025	2.40	2.46	2.40	2.44	2.44	0.83%	5,350
Oct 29, 2025	2.46	2.50	2.42	2.42	2.42	-0.41%	15,225
Oct 28, 2025	2.50	2.58	2.43	2.43	2.43	-3.26%	12,735
Oct 27, 2025	2.56	2.63	2.45	2.51	2.51	-5.92%	71,826
Oct 24, 2025	2.73	2.73	2.67	2.67	2.67	-2.55%	5,324
Oct 23, 2025	2.67	2.80	2.67	2.74	2.74	3.40%	58,372
Oct 22, 2025	2.66	2.66	2.65	2.65	2.65	0.76%	25,550
Oct 21, 2025	2.69	2.71	2.63	2.63	2.63	-6.41%	57,098
Oct 20, 2025	2.91	2.91	2.81	2.81	2.81	-0.35%	31,636
Oct 17, 2025	2.99	2.99	2.82	2.82	2.82	-5.69%	59,574
Oct 16, 2025	3.21	3.24	2.97	2.99	2.99	-7.63%	95,750
Oct 15, 2025	3.13	3.24	3.07	3.24	3.24	8.99%	162,755
Oct 14, 2025	2.86	3.01	2.86	2.97	2.97	-1.98%	18,681
Oct 13, 2025	2.84	3.03	2.83	3.03	3.03	8.21%	30,677
Oct 10, 2025	2.96	2.96	2.79	2.80	2.80	-0.78%	9,216
Oct 9, 2025	2.93	2.94	2.80	2.82	2.82	-3.32%	19,446
Oct 8, 2025	2.92	2.92	2.85	2.92	2.92	1.60%	40,305
Oct 7, 2025	2.92	2.97	2.87	2.87	2.87	-3.27%	55,528
Oct 6, 2025	3.10	3.10	2.96	2.97	2.97	1.37%	35,241
Oct 3, 2025	2.95	2.98	2.93	2.93	2.93	0.69%	19,238
Oct 2, 2025	3.13	3.13	2.89	2.91	2.91	-6.85%	11,215
Oct 1, 2025	3.13	3.17	3.11	3.12	3.12	1.43%	62,313
Sep 30, 2025	3.10	3.21	3.03	3.08	3.08	-0.32%	41,252
Sep 29, 2025	3.00	3.13	3.00	3.09	3.09	4.39%	104,246
Sep 26, 2025	2.94	2.98	2.94	2.96	2.96	1.02%	16,559