Dundee Precious Metals Inc. (DPMLF)
OTCMKTS · Delayed Price · Currency is USD
16.84
+0.55 (3.40%)
Jul 21, 2025, 4:00 PM EDT
Dundee Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 16.63 | 17.16 | 16.33 | 16.84 | 16.84 | 3.42% | 25,691 |
| Jul 18, 2025 | 15.99 | 16.36 | 15.55 | 16.29 | 16.29 | 2.30% | 41,212 |
| Jul 17, 2025 | 15.50 | 16.02 | 15.50 | 15.92 | 15.92 | -2.47% | 72,479 |
| Jul 16, 2025 | 16.45 | 16.60 | 16.00 | 16.32 | 16.32 | -0.23% | 166,813 |
| Jul 15, 2025 | 16.01 | 16.70 | 15.82 | 16.36 | 16.36 | -1.21% | 44,275 |
| Jul 14, 2025 | 16.57 | 17.36 | 16.41 | 16.56 | 16.56 | 0.76% | 82,846 |
| Jul 11, 2025 | 16.40 | 16.49 | 16.26 | 16.44 | 16.44 | 1.76% | 46,396 |
| Jul 10, 2025 | 16.15 | 16.25 | 15.95 | 16.15 | 16.15 | -0.43% | 148,184 |
| Jul 9, 2025 | 16.10 | 16.25 | 15.79 | 16.22 | 16.22 | 0.81% | 171,689 |
| Jul 8, 2025 | 16.32 | 16.40 | 15.68 | 16.09 | 16.09 | -1.41% | 215,216 |
| Jul 7, 2025 | 16.12 | 16.32 | 15.75 | 16.32 | 16.32 | 2.51% | 22,097 |
| Jul 3, 2025 | 16.20 | 16.20 | 15.80 | 15.92 | 15.92 | 0.32% | 15,477 |
| Jul 2, 2025 | 16.06 | 16.10 | 15.68 | 15.87 | 15.87 | -2.31% | 100,963 |
| Jul 1, 2025 | 16.26 | 16.49 | 15.86 | 16.25 | 16.25 | 1.11% | 20,412 |
| Jun 30, 2025 | 16.15 | 16.15 | 15.75 | 16.07 | 16.07 | 2.86% | 218,428 |
| Jun 27, 2025 | 15.60 | 15.74 | 15.50 | 15.62 | 15.58 | -1.54% | 343,982 |
| Jun 26, 2025 | 15.45 | 15.86 | 15.42 | 15.86 | 15.83 | 3.19% | 157,195 |
| Jun 25, 2025 | 15.21 | 15.40 | 15.17 | 15.37 | 15.34 | 0.08% | 174,724 |
| Jun 24, 2025 | 15.40 | 15.40 | 14.94 | 15.36 | 15.32 | -0.97% | 158,853 |
| Jun 23, 2025 | 15.35 | 15.84 | 15.30 | 15.51 | 15.47 | 1.11% | 287,282 |
| Jun 20, 2025 | 15.22 | 15.40 | 15.13 | 15.34 | 15.30 | -0.45% | 106,560 |
| Jun 18, 2025 | 15.67 | 15.87 | 15.38 | 15.41 | 15.37 | -0.84% | 193,573 |
| Jun 17, 2025 | 15.39 | 15.54 | 15.22 | 15.54 | 15.50 | -0.19% | 88,933 |
| Jun 16, 2025 | 15.63 | 15.63 | 15.30 | 15.57 | 15.53 | -1.04% | 23,782 |
| Jun 13, 2025 | 15.16 | 15.83 | 15.09 | 15.73 | 15.69 | 4.27% | 27,049 |
| Jun 12, 2025 | 15.00 | 15.16 | 15.00 | 15.09 | 15.05 | 1.34% | 10,822 |
| Jun 11, 2025 | 14.71 | 14.92 | 14.68 | 14.89 | 14.85 | 1.50% | 7,165 |
| Jun 10, 2025 | 15.00 | 15.11 | 14.66 | 14.67 | 14.63 | -2.20% | 59,304 |
| Jun 9, 2025 | 15.45 | 15.48 | 14.99 | 15.00 | 14.96 | -2.98% | 74,307 |
| Jun 6, 2025 | 15.59 | 15.78 | 15.31 | 15.46 | 15.42 | -3.68% | 23,010 |
| Jun 5, 2025 | 16.48 | 16.48 | 15.96 | 16.05 | 16.01 | -0.93% | 32,181 |
| Jun 4, 2025 | 16.22 | 16.56 | 16.20 | 16.20 | 16.16 | -0.25% | 22,795 |
| Jun 3, 2025 | 15.90 | 16.25 | 15.90 | 16.24 | 16.20 | 1.81% | 31,573 |
| Jun 2, 2025 | 15.53 | 16.05 | 15.53 | 15.95 | 15.91 | 3.85% | 20,135 |
| May 30, 2025 | 15.51 | 15.52 | 15.15 | 15.36 | 15.32 | -1.03% | 42,807 |
| May 29, 2025 | 15.64 | 15.68 | 15.50 | 15.52 | 15.48 | -0.10% | 33,830 |
| May 28, 2025 | 15.53 | 15.54 | 15.35 | 15.54 | 15.50 | 1.01% | 17,399 |
| May 27, 2025 | 15.31 | 15.43 | 15.18 | 15.38 | 15.34 | 0.96% | 45,855 |
| May 23, 2025 | 14.72 | 15.38 | 14.72 | 15.23 | 15.20 | 3.37% | 42,120 |
| May 22, 2025 | 14.75 | 14.78 | 14.54 | 14.74 | 14.70 | -0.44% | 14,544 |
| May 21, 2025 | 14.01 | 14.91 | 13.89 | 14.80 | 14.77 | 6.96% | 68,148 |
| May 20, 2025 | 13.80 | 14.07 | 13.48 | 13.84 | 13.81 | -0.07% | 46,001 |
| May 19, 2025 | 14.01 | 14.01 | 13.49 | 13.85 | 13.82 | 2.42% | 18,426 |
| May 16, 2025 | 13.34 | 13.53 | 13.25 | 13.52 | 13.49 | 0.77% | 305,342 |
| May 15, 2025 | 13.50 | 13.57 | 13.39 | 13.42 | 13.39 | 0.40% | 49,990 |
| May 14, 2025 | 13.50 | 13.50 | 13.21 | 13.37 | 13.33 | -0.97% | 34,163 |
| May 13, 2025 | 13.52 | 13.73 | 13.32 | 13.50 | 13.46 | -0.02% | 28,223 |
| May 12, 2025 | 14.00 | 14.70 | 13.50 | 13.50 | 13.47 | -8.10% | 100,134 |
| May 9, 2025 | 14.31 | 14.70 | 14.27 | 14.69 | 14.65 | 3.67% | 27,405 |
| May 8, 2025 | 14.10 | 14.47 | 14.00 | 14.17 | 14.14 | 1.84% | 21,572 |