Dundee Corporation (DDEJF)
OTCMKTS · Delayed Price · Currency is USD
2.770
+0.020 (0.73%)
Sep 15, 2025, 3:56 PM EDT
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 2.33 | 2.37 | 2.29 | 2.37 | 2.37 | 2.16% | 109,694 |
| Aug 25, 2025 | 2.18 | 2.33 | 2.18 | 2.32 | 2.32 | 5.84% | 92,391 |
| Aug 22, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 2.43% | 63,686 |
| Aug 21, 2025 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | -3.60% | 97,403 |
| Aug 20, 2025 | 2.26 | 2.26 | 2.21 | 2.22 | 2.22 | -0.54% | 5,263 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | -2.96% | 12,037 |
| Aug 18, 2025 | 2.36 | 2.39 | 2.30 | 2.30 | 2.30 | -2.95% | 21,409 |
| Aug 15, 2025 | 2.41 | 2.41 | 2.35 | 2.37 | 2.37 | -0.84% | 75,439 |
| Aug 14, 2025 | 2.40 | 2.43 | 2.36 | 2.39 | 2.39 | 2.09% | 94,523 |
| Aug 13, 2025 | 2.27 | 2.37 | 2.25 | 2.34 | 2.34 | 5.45% | 52,036 |
| Aug 12, 2025 | 2.27 | 2.29 | 2.21 | 2.22 | 2.22 | -1.77% | 33,954 |
| Aug 11, 2025 | 2.26 | 2.35 | 2.20 | 2.26 | 2.26 | 1.53% | 88,658 |
| Aug 8, 2025 | 2.23 | 2.26 | 2.22 | 2.23 | 2.23 | 1.55% | 49,869 |
| Aug 7, 2025 | 2.20 | 2.26 | 2.18 | 2.19 | 2.19 | 2.43% | 84,096 |
| Aug 6, 2025 | 2.22 | 2.24 | 2.14 | 2.14 | 2.14 | 1.90% | 32,085 |
| Aug 5, 2025 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.72% | 7,721 |
| Aug 4, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.71% | 255 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | 1.79% | 21,397 |
| Jul 31, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 400 |
| Jul 30, 2025 | 2.07 | 2.07 | 1.98 | 2.01 | 2.01 | -1.71% | 20,750 |
| Jul 29, 2025 | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -1.68% | 21,300 |
| Jul 28, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.68% | 27,764 |
| Jul 25, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | -1.43% | 13,750 |
| Jul 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.38% | 1,585 |
| Jul 23, 2025 | 2.10 | 2.13 | 2.08 | 2.11 | 2.11 | 0.38% | 33,166 |
| Jul 22, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | 79,000 |
| Jul 21, 2025 | 2.10 | 2.10 | 2.05 | 2.08 | 2.08 | 2.67% | 96,205 |
| Jul 18, 2025 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | 0.80% | 32,918 |
| Jul 17, 2025 | 2.04 | 2.04 | 1.97 | 2.01 | 2.01 | -0.50% | 26,900 |
| Jul 16, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -2.04% | 2,185 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -2.27% | 68,264 |
| Jul 14, 2025 | 2.05 | 2.11 | 2.04 | 2.11 | 2.11 | 4.46% | 12,280 |
| Jul 11, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 3.59% | 12,910 |
| Jul 10, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 2.63% | 24,750 |
| Jul 9, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.69% | 23,556 |
| Jul 8, 2025 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | 0.27% | 13,100 |
| Jul 7, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -6.37% | 27,614 |
| Jul 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 600 |