Dundee Corporation (DDEJF)
OTCMKTS · Delayed Price · Currency is USD
2.280
-0.030 (-1.30%)
Nov 6, 2025, 3:29 PM EST
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 2.90 | 3.00 | 2.77 | 2.93 | 2.93 | -0.68% | 71,043 |
| Sep 24, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.67% | 8,935 |
| Sep 23, 2025 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | 0.94% | 30,061 |
| Sep 22, 2025 | 2.87 | 2.97 | 2.87 | 2.97 | 2.97 | 3.16% | 42,136 |
| Sep 19, 2025 | 2.72 | 2.94 | 2.70 | 2.88 | 2.88 | 5.26% | 106,663 |
| Sep 18, 2025 | 2.74 | 2.74 | 2.73 | 2.74 | 2.74 | -1.90% | 28,710 |
| Sep 17, 2025 | 2.79 | 2.83 | 2.79 | 2.79 | 2.79 | -0.36% | 19,208 |
| Sep 16, 2025 | 2.76 | 2.80 | 2.75 | 2.80 | 2.80 | 1.08% | 3,991 |
| Sep 15, 2025 | 2.76 | 2.78 | 2.72 | 2.77 | 2.77 | 0.73% | 107,725 |
| Sep 12, 2025 | 2.74 | 2.78 | 2.73 | 2.75 | 2.75 | 1.48% | 57,336 |
| Sep 11, 2025 | 2.64 | 2.74 | 2.63 | 2.71 | 2.71 | 2.89% | 53,833 |
| Sep 10, 2025 | 2.74 | 2.76 | 2.63 | 2.63 | 2.63 | -2.84% | 66,807 |
| Sep 9, 2025 | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | 0.78% | 112,259 |
| Sep 8, 2025 | 2.59 | 2.71 | 2.56 | 2.69 | 2.69 | 5.91% | 162,330 |
| Sep 5, 2025 | 2.51 | 2.57 | 2.51 | 2.54 | 2.54 | 1.20% | 101,446 |
| Sep 4, 2025 | 2.52 | 2.52 | 2.47 | 2.51 | 2.51 | -0.40% | 27,549 |
| Sep 3, 2025 | 2.57 | 2.58 | 2.46 | 2.52 | 2.52 | -0.79% | 181,623 |
| Sep 2, 2025 | 2.49 | 2.56 | 2.45 | 2.54 | 2.54 | 6.28% | 207,156 |
| Aug 29, 2025 | 2.31 | 2.40 | 2.31 | 2.39 | 2.39 | 3.91% | 66,405 |
| Aug 28, 2025 | 2.32 | 2.32 | 2.29 | 2.30 | 2.30 | -0.86% | 27,177 |
| Aug 27, 2025 | 2.37 | 2.37 | 2.31 | 2.32 | 2.32 | -2.11% | 66,062 |