Dundee Corporation (DDEJF)
OTCMKTS
· Delayed Price · Currency is USD
1.510
-0.010 (-0.68%)
May 16, 2025, 4:00 PM EDT
Dundee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -0.59% | 7,710 |
| May 15, 2025 | 1.46 | 1.56 | 1.43 | 1.52 | 1.52 | 0.33% | 18,200 |
| May 14, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.82% | 4,600 |
| May 13, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 3.45% | 21,100 |
| May 12, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 1.14% | 32,499 |
| May 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 273 |
| May 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 3,476 |
| May 7, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.58% | 1,831 |
| May 6, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 2.33% | 5,983 |
| May 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.40% | 331 |
| May 2, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -0.40% | 12,400 |
| May 1, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 0.67% | 5,100 |
| Apr 30, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -3.43% | 5,900 |
| Apr 29, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.58% | 3,400 |
| Apr 28, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | -3.86% | 7,746 |
| Apr 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 900 |
| Apr 24, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -0.06% | 107,710 |
| Apr 23, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -4.76% | 8,306 |
| Apr 22, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 3.17% | 13,412 |
| Apr 21, 2025 | 1.50 | 1.62 | 1.50 | 1.61 | 1.61 | 5.86% | 11,923 |
| Apr 17, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 19,066 |
| Apr 16, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 3.36% | 12,300 |
| Apr 15, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.06% | 3,986 |
| Apr 14, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.15% | 16,435 |
| Apr 11, 2025 | 1.29 | 1.50 | 1.29 | 1.49 | 1.49 | 10.37% | 60,506 |
| Apr 10, 2025 | 1.44 | 1.44 | 1.29 | 1.35 | 1.35 | -5.59% | 154,400 |
| Apr 9, 2025 | 1.32 | 1.46 | 1.32 | 1.43 | 1.43 | 8.83% | 19,160 |
| Apr 8, 2025 | 1.29 | 1.38 | 1.27 | 1.31 | 1.31 | 3.87% | 57,939 |
| Apr 7, 2025 | 1.30 | 1.36 | 1.27 | 1.27 | 1.27 | -5.60% | 5,090 |
| Apr 4, 2025 | 1.49 | 1.49 | 1.32 | 1.34 | 1.34 | -9.34% | 123,975 |
| Apr 3, 2025 | 1.54 | 1.56 | 1.48 | 1.48 | 1.48 | -2.12% | 34,493 |
| Apr 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 1, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.21% | 5,000 |
| Mar 31, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.14% | 4,900 |
| Mar 28, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.44% | 47,131 |
| Mar 27, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.32% | 13,748 |
| Mar 26, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -2.47% | 17,800 |
| Mar 25, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 18,800 |
| Mar 24, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | - | 19,952 |
| Mar 21, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.05% | 72,780 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 60,553 |
| Mar 19, 2025 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | -0.30% | 145,081 |
| Mar 18, 2025 | 1.58 | 1.69 | 1.55 | 1.69 | 1.69 | 11.07% | 336,883 |
| Mar 17, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 3.90% | 28,628 |
| Mar 14, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 8.55% | 24,495 |
| Mar 13, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.13% | 21,900 |
| Mar 12, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,400 |
| Mar 11, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | - | 87,662 |
| Mar 10, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -3.13% | 3,538 |
| Mar 7, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 1.63% | 6,700 |