Dundee Corporation (DDEJF)
OTCMKTS · Delayed Price · Currency is USD
3.100
-0.070 (-2.21%)
Mar 12, 2026, 3:59 PM EST
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | - | - | 400 |
| Mar 11, 2026 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | -2.76% | 5,605 |
| Mar 10, 2026 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | 0.31% | 14,550 |
| Mar 9, 2026 | 3.25 | 3.30 | 3.15 | 3.25 | 3.25 | -0.91% | 8,487 |
| Mar 6, 2026 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 0.31% | 9,105 |
| Mar 5, 2026 | 3.29 | 3.29 | 3.19 | 3.27 | 3.27 | -0.91% | 29,713 |
| Mar 4, 2026 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | 0.61% | 32,271 |
| Mar 3, 2026 | 3.52 | 3.52 | 3.24 | 3.28 | 3.28 | -6.82% | 33,569 |
| Mar 2, 2026 | 3.48 | 3.56 | 3.44 | 3.52 | 3.52 | 0.28% | 53,463 |
| Feb 27, 2026 | 3.49 | 3.59 | 3.42 | 3.51 | 3.51 | 4.46% | 60,199 |
| Feb 26, 2026 | 3.25 | 3.40 | 3.24 | 3.36 | 3.36 | 2.44% | 32,565 |
| Feb 25, 2026 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | -0.91% | 5,965 |
| Feb 24, 2026 | 3.24 | 3.31 | 3.24 | 3.31 | 3.31 | 1.16% | 10,661 |
| Feb 23, 2026 | 3.35 | 3.35 | 3.24 | 3.27 | 3.27 | -0.40% | 24,744 |
| Feb 20, 2026 | 3.38 | 3.38 | 3.28 | 3.29 | 3.29 | -2.23% | 11,945 |
| Feb 19, 2026 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.30% | 23,863 |
| Feb 18, 2026 | 3.33 | 3.43 | 3.33 | 3.35 | 3.35 | 1.52% | 6,465 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.17 | 3.30 | 3.30 | -2.08% | 8,860 |
| Feb 13, 2026 | 3.37 | 3.43 | 3.37 | 3.37 | 3.37 | 1.51% | 2,210 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.28 | 3.32 | 3.32 | -4.87% | 14,452 |
| Feb 11, 2026 | 3.36 | 3.52 | 3.35 | 3.49 | 3.49 | 4.18% | 13,995 |
| Feb 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.13% | 1,672 |
| Feb 9, 2026 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | 3.27% | 29,520 |
| Feb 6, 2026 | 3.13 | 3.19 | 3.13 | 3.18 | 3.18 | 4.47% | 15,064 |
| Feb 5, 2026 | 3.25 | 3.25 | 3.00 | 3.04 | 3.04 | -8.30% | 48,467 |
| Feb 4, 2026 | 3.41 | 3.48 | 3.25 | 3.32 | 3.31 | -2.13% | 11,897 |
| 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 |