Dundee Corporation (DDEJF)
OTCMKTS · Delayed Price · Currency is USD
3.010
-0.070 (-2.27%)
May 5, 2026, 4:00 PM EST
DDEJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.05 | 3.14 | 3.01 | 3.01 | 3.01 | -2.14% | 2,248 |
| May 4, 2026 | 3.00 | 3.14 | 2.96 | 3.08 | 3.08 | 1.99% | 38,282 |
| May 1, 2026 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | -1.31% | 11,527 |
| Apr 30, 2026 | 3.08 | 3.09 | 3.01 | 3.06 | 3.06 | 0.66% | 56,992 |
| Apr 29, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -1.94% | 25,191 |
| Apr 28, 2026 | 3.19 | 3.19 | 3.08 | 3.10 | 3.10 | -2.82% | 71,668 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 0.85% | 7,450 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.83% | 18,644 |
| Apr 23, 2026 | 3.38 | 3.38 | 3.19 | 3.22 | 3.22 | -3.82% | 97,597 |
| Apr 22, 2026 | 3.27 | 3.35 | 3.24 | 3.35 | 3.35 | 5.68% | 26,059 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.10 | 3.17 | 3.17 | -10.20% | 37,206 |
| Apr 20, 2026 | 3.52 | 3.58 | 3.43 | 3.53 | 3.53 | 3.82% | 72,353 |
| Apr 17, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | 3.34% | 32,163 |
| Apr 16, 2026 | 3.37 | 3.40 | 3.27 | 3.29 | 3.29 | -2.08% | 6,447 |
| Apr 15, 2026 | 3.19 | 3.36 | 3.19 | 3.36 | 3.36 | 5.33% | 3,070 |
| Apr 14, 2026 | 3.48 | 3.48 | 3.18 | 3.19 | 3.19 | -3.63% | 33,089 |
| Apr 13, 2026 | 3.30 | 3.40 | 3.23 | 3.31 | 3.31 | 3.44% | 116,622 |
| Apr 10, 2026 | 2.97 | 3.33 | 2.97 | 3.20 | 3.20 | 9.89% | 59,591 |
| Apr 9, 2026 | 2.85 | 2.93 | 2.85 | 2.91 | 2.91 | 2.54% | 12,219 |
| Apr 8, 2026 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | 3.27% | 38,594 |
| Apr 7, 2026 | 2.76 | 2.78 | 2.70 | 2.75 | 2.75 | -0.36% | 42,826 |
| Apr 6, 2026 | 2.81 | 2.81 | 2.75 | 2.76 | 2.76 | -0.97% | 24,531 |
| Apr 2, 2026 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 0.98% | 17,819 |
| Apr 1, 2026 | 2.78 | 2.85 | 2.76 | 2.76 | 2.76 | -2.47% | 28,366 |
| Mar 31, 2026 | 2.69 | 2.83 | 2.69 | 2.83 | 2.83 | 6.11% | 32,387 |
| Mar 30, 2026 | 2.74 | 2.74 | 2.67 | 2.67 | 2.67 | -1.22% | 19,130 |
| Mar 27, 2026 | 2.61 | 2.75 | 2.61 | 2.70 | 2.70 | 1.12% | 18,569 |
| Mar 26, 2026 | 2.79 | 2.79 | 2.67 | 2.67 | 2.67 | -2.20% | 49,782 |
| Mar 25, 2026 | 2.73 | 2.82 | 2.69 | 2.73 | 2.73 | 1.83% | 2,449 |
| Mar 24, 2026 | 2.62 | 2.70 | 2.62 | 2.68 | 2.68 | 1.17% | 3,405 |
| Mar 23, 2026 | 2.78 | 2.78 | 2.60 | 2.65 | 2.65 | -1.49% | 87,123 |
| Mar 20, 2026 | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | 0.75% | 12,169 |
| Mar 19, 2026 | 2.77 | 2.77 | 2.63 | 2.67 | 2.67 | -4.64% | 50,284 |
| Mar 18, 2026 | 2.89 | 2.90 | 2.78 | 2.80 | 2.80 | -4.76% | 8,069 |
| Mar 17, 2026 | 2.96 | 2.99 | 2.91 | 2.94 | 2.94 | -2.00% | 27,497 |
| Mar 16, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 45,055 |
| Mar 13, 2026 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -2.90% | 65,619 |
| Mar 12, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -2.21% | 22,791 |
| 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 |