Dundee Corporation (DDEJF)
OTCMKTS · Delayed Price · Currency is USD
2.327
+0.070 (3.10%)
At close: Jun 26, 2026
DDEJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 3.10% | 30,266 |
| Jun 25, 2026 | 2.22 | 2.32 | 2.21 | 2.26 | 2.26 | 1.64% | 212,271 |
| Jun 24, 2026 | 2.25 | 2.32 | 2.20 | 2.22 | 2.22 | -6.32% | 184,077 |
| Jun 23, 2026 | 2.36 | 2.39 | 2.27 | 2.37 | 2.37 | 0.42% | 85,044 |
| Jun 22, 2026 | 2.50 | 2.50 | 2.34 | 2.36 | 2.36 | -6.72% | 123,726 |
| Jun 18, 2026 | 2.56 | 2.56 | 2.45 | 2.53 | 2.53 | -0.78% | 113,673 |
| Jun 17, 2026 | 2.67 | 2.72 | 2.55 | 2.55 | 2.55 | -5.56% | 47,774 |
| Jun 16, 2026 | 2.70 | 2.72 | 2.53 | 2.70 | 2.70 | 0.52% | 47,586 |
| Jun 15, 2026 | 2.72 | 2.77 | 2.68 | 2.69 | 2.69 | 2.60% | 42,608 |
| Jun 12, 2026 | 2.61 | 2.67 | 2.57 | 2.62 | 2.62 | 4.68% | 21,853 |
| Jun 11, 2026 | 2.43 | 2.51 | 2.40 | 2.50 | 2.50 | 2.50% | 49,877 |
| Jun 10, 2026 | 2.51 | 2.51 | 2.44 | 2.44 | 2.44 | -2.40% | 69,078 |
| Jun 9, 2026 | 2.69 | 2.69 | 2.46 | 2.50 | 2.50 | -3.47% | 35,856 |
| Jun 8, 2026 | 2.72 | 2.72 | 2.57 | 2.59 | 2.59 | -4.07% | 41,765 |
| Jun 5, 2026 | 2.93 | 2.93 | 2.70 | 2.70 | 2.70 | -8.47% | 20,253 |
| Jun 4, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -3.59% | 10,706 |
| Jun 3, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -3.47% | 11,570 |
| Jun 2, 2026 | 3.22 | 3.26 | 3.17 | 3.17 | 3.17 | -0.64% | 18,617 |
| Jun 1, 2026 | 3.10 | 3.20 | 3.07 | 3.19 | 3.19 | 0.02% | 6,205 |
| May 29, 2026 | 3.13 | 3.19 | 3.11 | 3.19 | 3.19 | 7.48% | 6,160 |
| May 28, 2026 | 2.91 | 3.01 | 2.91 | 2.97 | 2.97 | 1.99% | 2,076 |
| May 27, 2026 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -1.36% | 8,959 |
| May 26, 2026 | 2.95 | 3.05 | 2.91 | 2.95 | 2.95 | 1.03% | 23,003 |
| May 22, 2026 | 2.72 | 2.92 | 2.72 | 2.92 | 2.92 | 7.35% | 16,890 |
| May 21, 2026 | 2.71 | 2.77 | 2.70 | 2.72 | 2.72 | -1.23% | 70,810 |
| May 20, 2026 | 2.81 | 2.82 | 2.75 | 2.75 | 2.75 | -0.58% | 17,743 |
| May 19, 2026 | 2.83 | 2.90 | 2.76 | 2.77 | 2.77 | -3.64% | 30,233 |
| May 18, 2026 | 2.94 | 2.98 | 2.85 | 2.88 | 2.87 | -1.62% | 20,540 |
| May 15, 2026 | 3.00 | 3.01 | 2.91 | 2.92 | 2.92 | -3.63% | 15,740 |
| May 14, 2026 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -1.56% | 32,808 |
| May 13, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 24,250 |
| May 12, 2026 | 3.17 | 3.18 | 3.07 | 3.13 | 3.13 | -1.88% | 30,207 |
| May 11, 2026 | 3.27 | 3.27 | 3.16 | 3.19 | 3.19 | -0.06% | 26,611 |
| May 8, 2026 | 3.19 | 3.24 | 3.19 | 3.19 | 3.19 | -0.25% | 6,608 |
| May 7, 2026 | 3.22 | 3.27 | 3.20 | 3.20 | 3.20 | 1.59% | 17,203 |
| May 6, 2026 | 3.14 | 3.22 | 3.14 | 3.15 | 3.15 | 4.51% | 19,410 |
| 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 | 0.87% | 7,450 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.85% | 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 | 3.83% | 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 |