Dundee Corporation (DDEJF)
OTCMKTS · Delayed Price · Currency is USD
2.610
+0.150 (6.10%)
Nov 2, 2026, 10:37 AM EST
DDEJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | 6.10% | 105 |
| Oct 30, 2026 | 2.54 | 2.54 | 2.38 | 2.46 | 2.46 | -3.45% | 74,373 |
| Oct 29, 2026 | 2.57 | 2.57 | 2.52 | 2.55 | 2.55 | -2.00% | 24,990 |
| Oct 28, 2026 | 2.64 | 2.64 | 2.56 | 2.60 | 2.60 | -1.63% | 62,564 |
| Oct 27, 2026 | 2.61 | 2.64 | 2.54 | 2.64 | 2.64 | 1.26% | 56,950 |
| Oct 26, 2026 | 2.56 | 2.61 | 2.54 | 2.61 | 2.61 | 1.81% | 53,151 |
| Oct 23, 2026 | 2.62 | 2.62 | 2.54 | 2.56 | 2.56 | -1.78% | 78,810 |
| Oct 22, 2026 | 2.76 | 2.76 | 2.56 | 2.61 | 2.61 | -6.12% | 102,289 |
| Oct 21, 2026 | 2.51 | 2.85 | 2.51 | 2.78 | 2.78 | -0.71% | 14,041 |
| Oct 20, 2026 | 2.77 | 2.89 | 2.74 | 2.80 | 2.80 | 0.34% | 14,312 |
| Oct 19, 2026 | 2.86 | 2.88 | 2.79 | 2.79 | 2.79 | -3.44% | 26,193 |
| Oct 16, 2026 | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -1.70% | 9,577 |
| Oct 15, 2026 | 2.83 | 2.96 | 2.83 | 2.94 | 2.94 | 1.73% | 31,360 |
| Oct 14, 2026 | 2.93 | 2.96 | 2.89 | 2.89 | 2.89 | -3.67% | 21,809 |
| Oct 13, 2026 | 3.06 | 3.09 | 2.99 | 3.00 | 3.00 | -2.28% | 31,542 |
| Oct 12, 2026 | 3.15 | 3.23 | 3.04 | 3.07 | 3.07 | -0.65% | 32,933 |
| Oct 9, 2026 | 3.00 | 3.12 | 2.98 | 3.09 | 3.09 | 1.65% | 115,673 |
| Oct 8, 2026 | 2.98 | 3.04 | 2.91 | 3.04 | 3.04 | 1.33% | 83,671 |
| Oct 7, 2026 | 3.15 | 3.15 | 2.99 | 3.00 | 3.00 | -5.66% | 43,916 |
| Oct 6, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | -2.15% | 7,888 |
| Oct 5, 2026 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | -0.91% | 6,908 |
| Oct 2, 2026 | 3.34 | 3.36 | 3.10 | 3.28 | 3.28 | -1.38% | 100,199 |
| Oct 1, 2026 | 3.40 | 3.41 | 3.30 | 3.33 | 3.33 | -1.89% | 49,620 |
| Sep 30, 2026 | 3.41 | 3.47 | 3.37 | 3.39 | 3.39 | -1.45% | 14,006 |
| Sep 29, 2026 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -0.15% | 7,756 |
| Sep 28, 2026 | 3.54 | 3.59 | 3.40 | 3.45 | 3.45 | -4.83% | 47,932 |
| Sep 25, 2026 | 3.63 | 3.67 | 3.60 | 3.62 | 3.62 | -0.28% | 11,343 |
| Sep 24, 2026 | 3.70 | 3.73 | 3.58 | 3.63 | 3.63 | -1.89% | 36,374 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.68 | 3.70 | 3.70 | -4.39% | 34,621 |
| Sep 22, 2026 | 4.09 | 4.09 | 3.71 | 3.87 | 3.87 | 3.66% | 29,721 |
| Sep 21, 2026 | 3.73 | 3.74 | 3.63 | 3.73 | 3.73 | 0.91% | 24,814 |
| Sep 18, 2026 | 3.76 | 3.88 | 3.65 | 3.70 | 3.70 | -1.60% | 18,078 |
| Sep 17, 2026 | 3.63 | 3.79 | 3.63 | 3.76 | 3.76 | 4.10% | 11,476 |
| Sep 16, 2026 | 3.80 | 3.90 | 3.60 | 3.61 | 3.61 | -0.99% | 31,393 |
| Sep 15, 2026 | 3.69 | 3.69 | 3.56 | 3.65 | 3.65 | -1.41% | 30,343 |
| Sep 14, 2026 | 3.76 | 3.81 | 3.64 | 3.70 | 3.70 | -1.86% | 61,734 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.75 | 3.77 | 3.77 | 0.53% | 54,790 |
| Sep 10, 2026 | 3.97 | 3.99 | 3.75 | 3.75 | 3.75 | -5.30% | 64,409 |
| Sep 9, 2026 | 3.89 | 4.01 | 3.85 | 3.96 | 3.96 | 1.54% | 108,051 |
| Sep 8, 2026 | 3.95 | 3.99 | 3.80 | 3.90 | 3.90 | -1.27% | 36,226 |
| Sep 4, 2026 | 3.75 | 3.97 | 3.75 | 3.95 | 3.95 | 3.29% | 89,401 |
| Sep 3, 2026 | 3.81 | 3.96 | 3.81 | 3.82 | 3.82 | 1.16% | 80,572 |
| Sep 2, 2026 | 3.71 | 3.81 | 3.68 | 3.78 | 3.78 | 5.00% | 26,735 |
| Sep 1, 2026 | 3.69 | 3.71 | 3.60 | 3.60 | 3.60 | -5.76% | 61,701 |
| Aug 31, 2026 | 3.89 | 3.89 | 3.77 | 3.82 | 3.82 | -3.63% | 97,513 |
| Aug 28, 2026 | 4.01 | 4.01 | 3.91 | 3.96 | 3.96 | -0.90% | 25,196 |
| Aug 27, 2026 | 4.04 | 4.04 | 3.92 | 4.00 | 4.00 | -0.50% | 33,109 |
| Aug 26, 2026 | 3.90 | 4.03 | 3.84 | 4.02 | 4.02 | 2.03% | 33,967 |
| Aug 25, 2026 | 3.73 | 3.99 | 3.63 | 3.94 | 3.94 | 5.63% | 82,606 |
| Aug 24, 2026 | 3.54 | 3.80 | 3.54 | 3.73 | 3.73 | 5.97% | 135,720 |