Skip to main content
logo
Dundee Corporation (DDEJF)
OTCMKTS · Delayed Price · Currency is USD
3.237
+0.267 (8.97%)
Oct 15, 2025, 3:59 PM EDT

Dundee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253.133.193.073.12-4.98%14,175
Oct 14, 20252.863.012.862.972.97-1.98%18,681
Oct 13, 20252.843.032.833.033.038.21%30,677
Oct 10, 20252.962.962.792.802.80-0.78%9,216
Oct 9, 20252.932.942.802.822.82-3.32%19,446
Oct 8, 20252.922.922.852.922.921.60%40,305
Oct 7, 20252.922.972.872.872.87-3.27%55,528
Oct 6, 20253.103.102.962.972.971.37%35,241
Oct 3, 20252.952.982.932.932.930.69%19,238
Oct 2, 20253.133.132.892.912.91-6.85%11,215
Oct 1, 20253.133.173.113.123.121.43%62,313
Sep 30, 20253.103.213.033.083.08-0.32%41,252
Sep 29, 20253.003.133.003.093.094.39%104,246
Sep 26, 20252.942.982.942.962.961.02%16,559
Sep 25, 20252.903.002.772.932.93-0.68%71,043
Sep 24, 20252.992.992.952.952.95-1.67%8,935
Sep 23, 20253.003.052.973.003.000.94%30,061
Sep 22, 20252.872.972.872.972.973.16%42,136
Sep 19, 20252.722.942.702.882.885.26%106,663
Sep 18, 20252.742.742.732.742.74-1.90%28,710
Sep 17, 20252.792.832.792.792.79-0.36%19,208
Sep 16, 20252.762.802.752.802.801.08%3,991
Sep 15, 20252.762.782.722.772.770.73%107,725
Sep 12, 20252.742.782.732.752.751.48%57,336
Sep 11, 20252.642.742.632.712.712.89%53,833
Sep 10, 20252.742.762.632.632.63-2.84%66,807
Sep 9, 20252.692.722.692.712.710.78%112,259
Sep 8, 20252.592.712.562.692.695.91%162,330
Sep 5, 20252.512.572.512.542.541.20%101,446
Sep 4, 20252.522.522.472.512.51-0.40%27,549
Sep 3, 20252.572.582.462.522.52-0.79%181,623
Sep 2, 20252.492.562.452.542.546.28%207,156
Aug 29, 20252.312.402.312.392.393.91%66,405
Aug 28, 20252.322.322.292.302.30-0.86%27,177
Aug 27, 20252.372.372.312.322.32-2.11%66,062
Aug 26, 20252.332.372.292.372.372.16%109,694
Aug 25, 20252.182.332.182.322.325.84%92,391
Aug 22, 20252.162.202.162.192.192.43%63,686
Aug 21, 20252.212.212.142.142.14-3.60%97,403
Aug 20, 20252.262.262.212.222.22-0.54%5,263
Aug 19, 20252.302.302.232.232.23-2.96%12,037
Aug 18, 20252.362.392.302.302.30-2.95%21,409
Aug 15, 20252.412.412.352.372.37-0.84%75,439
Aug 14, 20252.402.432.362.392.392.09%94,523
Aug 13, 20252.272.372.252.342.345.45%52,036
Aug 12, 20252.272.292.212.222.22-1.77%33,954
Aug 11, 20252.262.352.202.262.261.53%88,658
Aug 8, 20252.232.262.222.232.231.55%49,869
Aug 7, 20252.202.262.182.192.192.43%84,096
Aug 6, 20252.222.242.142.142.141.90%32,085