Skip to main content
Dundee Precious Metals Inc. (DPMLF)
OTCMKTS · Delayed Price · Currency is USD
9.84
-0.01 (-0.10%)
Sep 17, 2024, 2:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20249.899.899.739.869.86-0.70%7,517
Sep 16, 20249.949.949.849.939.93-0.20%14,011
Sep 13, 20249.939.999.899.959.951.12%18,100
Sep 12, 20249.659.889.599.849.842.61%24,600
Sep 11, 20249.569.629.409.599.590.42%23,700
Sep 10, 20249.399.559.329.559.552.69%9,246
Sep 9, 20249.339.349.309.309.300.76%1,632
Sep 6, 20249.559.559.089.239.23-1.60%12,800
Sep 5, 20249.389.469.389.389.381.08%3,600
Sep 4, 20249.279.339.259.289.28-1.17%9,600
Sep 3, 20249.789.789.329.399.39-3.79%11,634
Aug 30, 20249.759.919.689.769.760.31%9,800
Aug 29, 20249.719.759.719.739.731.67%8,049
Aug 28, 20249.619.619.559.579.57-2.84%20,100
Aug 27, 20249.789.859.719.859.850.10%1,900
Aug 26, 20249.889.889.809.849.84-7,845
Aug 23, 20249.839.929.779.849.841.13%8,232
Aug 22, 20249.829.829.729.739.73-2.70%8,900
Aug 21, 20249.7010.029.7010.0010.001.83%152,506
Aug 20, 20249.879.909.639.829.82-0.51%50,117
Aug 19, 20249.779.919.779.879.870.92%208,400
Aug 16, 20249.499.809.469.789.784.04%41,700
Aug 15, 20249.339.419.279.409.400.75%5,300
Aug 14, 20249.269.399.269.339.331.08%11,200
Aug 13, 20249.259.269.099.239.23-0.75%12,111
Aug 12, 20249.029.309.009.309.303.79%22,415
Aug 9, 20248.798.988.798.968.962.40%12,700
Aug 8, 20248.618.758.618.758.752.34%19,800
Aug 7, 20248.568.688.478.558.55-1.50%22,100
Aug 6, 20248.248.698.248.688.686.90%28,418
Aug 5, 20248.128.298.008.128.12-2.99%25,300
Aug 2, 20248.638.648.338.378.37-1.18%32,000
Aug 1, 20248.448.478.358.478.47-0.12%5,747
Jul 31, 20248.528.528.468.488.480.59%7,033
Jul 30, 20248.478.478.378.438.43-0.12%5,743
Jul 29, 20248.418.488.348.448.440.36%172,307
Jul 26, 20248.528.558.418.418.41-0.12%4,405
Jul 25, 20248.638.638.408.428.42-3.88%24,332
Jul 24, 20248.808.928.768.768.760.57%3,523
Jul 23, 20248.648.718.588.718.710.46%3,000
Jul 22, 20248.548.678.548.678.671.52%1,776
Jul 19, 20248.508.618.508.548.54-0.81%3,237
Jul 18, 20248.678.698.608.618.61-0.58%3,501
Jul 17, 20248.928.928.628.668.66-2.48%14,661
Jul 16, 20248.808.888.768.888.880.57%2,231
Jul 15, 20248.888.928.828.838.83-0.67%14,076
Jul 12, 20249.029.028.808.898.89-0.78%9,538
Jul 11, 20248.908.968.808.968.962.40%396,039
Jul 10, 20248.658.818.658.758.751.16%4,265
Jul 9, 20248.488.668.488.658.652.37%18,479
Jul 8, 20248.308.488.248.458.452.92%5,996
Jul 5, 20248.248.288.198.218.211.73%12,375
Jul 3, 20248.068.148.048.078.073.73%7,692
Jul 2, 20247.867.867.787.787.78-1.52%10,748
Jul 1, 20247.797.907.797.907.900.77%4,230
Jun 28, 20247.677.877.677.847.84-4,978
Jun 27, 20247.997.997.817.847.80-0.76%9,935
Jun 26, 20247.857.947.847.907.86-1.25%2,875
Jun 25, 20247.978.027.938.007.960.25%10,694
Jun 24, 20248.008.007.967.987.941.01%26,514
Jun 21, 20248.008.007.907.907.86-1.86%7,218
Jun 20, 20247.548.087.548.058.012.55%5,884
Jun 18, 20247.677.857.677.857.811.68%10,439
Jun 17, 20247.657.797.627.727.68-1.03%17,960
Jun 14, 20247.577.807.577.807.762.77%14,525
Jun 13, 20247.877.877.567.597.55-2.94%15,256
Jun 12, 20247.998.037.807.827.78-0.51%36,940
Jun 11, 20247.877.877.837.867.82-1.01%2,308
Jun 10, 20247.648.007.627.947.901.53%6,584
Jun 7, 20248.028.057.787.827.78-4.52%31,601
Jun 6, 20248.198.278.178.198.150.86%17,751
Jun 5, 20248.138.138.078.128.080.87%3,913
Jun 4, 20248.098.188.038.058.01-4.62%5,583
Jun 3, 20248.308.448.298.448.401.93%7,741
May 31, 20248.258.358.208.288.241.85%31,866
May 30, 20248.198.278.138.138.09-1.45%5,850
May 29, 20248.488.508.258.258.21-2.71%56,359
May 28, 20248.458.508.378.488.443.54%42,733
May 24, 20248.098.218.098.198.152.76%9,866
May 23, 20248.078.077.937.977.93-0.87%12,750
May 22, 20248.258.258.048.048.00-2.78%24,937
May 21, 20248.268.318.228.278.23-2.13%32,412
May 20, 20248.328.478.268.458.412.92%8,129
May 17, 20248.018.298.018.218.161.23%60,746
May 16, 20248.058.168.058.118.07-0.12%47,663
May 15, 20247.938.127.868.128.082.92%46,415
May 14, 20248.058.067.877.897.85-0.88%24,589
May 13, 20248.108.107.847.967.92-0.75%33,155
May 10, 20248.098.137.948.027.980.12%12,598
May 9, 20248.218.217.788.017.974.43%46,455
May 8, 20248.088.197.667.677.63-3.16%53,340
May 7, 20247.938.007.877.927.88-0.75%40,843
May 6, 20247.767.997.767.987.942.97%56,094
May 3, 20247.867.867.697.757.71-0.39%14,957
May 2, 20247.617.817.617.787.740.39%7,362
May 1, 20247.697.807.597.757.712.11%12,667
Apr 30, 20247.827.827.587.597.55-3.92%6,926
Apr 29, 20247.837.947.797.907.860.51%31,255
Apr 26, 20247.857.877.797.867.820.38%11,308
Apr 25, 20247.657.857.637.837.792.09%7,417