Dundee Precious Metals Inc. (DPMLF)
OTCMKTS
· Delayed Price · Currency is USD
12.45
+0.26 (2.13%)
Mar 13, 2025, 4:00 PM EST
Dundee Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.57 | 12.53 | 12.28 | 12.49 | - | 2.29% | 4,847 |
| Mar 12, 2025 | 12.11 | 12.22 | 12.04 | 12.21 | 12.21 | 1.08% | 99,084 |
| Mar 11, 2025 | 11.38 | 12.34 | 11.38 | 12.08 | 12.08 | 0.92% | 85,273 |
| Mar 10, 2025 | 12.05 | 12.09 | 11.80 | 11.97 | 11.97 | -2.05% | 92,253 |
| Mar 7, 2025 | 12.00 | 12.33 | 12.00 | 12.22 | 12.22 | 0.16% | 49,678 |
| Mar 6, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 0.42% | 48,943 |
| Mar 5, 2025 | 11.83 | 12.20 | 11.83 | 12.15 | 12.15 | 2.96% | 81,201 |
| Mar 4, 2025 | 12.00 | 12.00 | 11.73 | 11.80 | 11.80 | 0.51% | 319,293 |
| Mar 3, 2025 | 11.16 | 11.99 | 11.16 | 11.74 | 11.74 | 0.09% | 61,258 |
| Feb 28, 2025 | 11.51 | 11.77 | 11.35 | 11.73 | 11.73 | 1.73% | 109,627 |
| Feb 27, 2025 | 11.84 | 11.84 | 11.53 | 11.53 | 11.53 | -2.86% | 251,303 |
| Feb 26, 2025 | 11.87 | 11.92 | 11.85 | 11.87 | 11.87 | 0.76% | 74,889 |
| Feb 25, 2025 | 11.95 | 11.95 | 11.68 | 11.78 | 11.78 | -2.64% | 86,317 |
| Feb 24, 2025 | 11.27 | 12.21 | 11.27 | 12.10 | 12.10 | 1.57% | 160,209 |
| Feb 21, 2025 | 12.18 | 12.20 | 11.90 | 11.91 | 11.91 | -1.41% | 48,242 |
| Feb 20, 2025 | 11.75 | 12.15 | 11.75 | 12.08 | 12.08 | 5.16% | 98,084 |
| Feb 19, 2025 | 11.51 | 11.51 | 11.29 | 11.49 | 11.49 | -0.06% | 72,155 |
| Feb 18, 2025 | 11.27 | 11.54 | 11.25 | 11.50 | 11.50 | 2.10% | 36,646 |
| Feb 14, 2025 | 11.40 | 11.88 | 11.26 | 11.26 | 11.26 | 1.30% | 108,997 |
| Feb 13, 2025 | 11.10 | 11.15 | 11.00 | 11.12 | 11.12 | -0.18% | 108,034 |
| Feb 12, 2025 | 11.09 | 11.22 | 11.00 | 11.14 | 11.14 | 0.45% | 110,097 |
| Feb 11, 2025 | 11.10 | 11.21 | 11.09 | 11.09 | 11.09 | -1.12% | 169,775 |
| Feb 10, 2025 | 11.20 | 11.30 | 11.14 | 11.21 | 11.21 | 1.85% | 106,517 |
| Feb 7, 2025 | 10.76 | 11.02 | 10.76 | 11.01 | 11.01 | 2.76% | 17,064 |
| Feb 6, 2025 | 10.61 | 10.72 | 10.58 | 10.71 | 10.71 | 1.19% | 23,840 |
| Feb 5, 2025 | 10.65 | 10.78 | 10.52 | 10.58 | 10.58 | 0.70% | 23,849 |
| Feb 4, 2025 | 10.41 | 10.60 | 10.40 | 10.51 | 10.51 | 1.74% | 11,824 |
| Feb 3, 2025 | 10.17 | 10.38 | 10.11 | 10.33 | 10.33 | 1.47% | 26,996 |
| Jan 31, 2025 | 10.25 | 10.31 | 10.18 | 10.18 | 10.18 | 0.89% | 21,479 |
| Jan 30, 2025 | 10.01 | 10.26 | 10.01 | 10.09 | 10.09 | 1.92% | 12,912 |
| Jan 29, 2025 | 9.80 | 10.01 | 9.80 | 9.90 | 9.90 | 0.30% | 16,633 |
| Jan 28, 2025 | 9.92 | 9.95 | 9.83 | 9.87 | 9.87 | -0.13% | 26,713 |
| Jan 27, 2025 | 9.86 | 10.02 | 9.86 | 9.88 | 9.88 | -2.09% | 15,599 |
| Jan 24, 2025 | 9.89 | 10.14 | 9.89 | 10.09 | 10.09 | 3.11% | 14,351 |
| Jan 23, 2025 | 9.96 | 10.02 | 9.73 | 9.79 | 9.79 | -3.07% | 40,647 |
| Jan 22, 2025 | 9.87 | 10.18 | 9.83 | 10.10 | 10.10 | 2.33% | 18,041 |
| Jan 21, 2025 | 9.73 | 9.96 | 9.73 | 9.87 | 9.87 | 3.49% | 25,216 |
| Jan 17, 2025 | 9.41 | 9.59 | 9.41 | 9.54 | 9.54 | 0.39% | 16,962 |
| Jan 16, 2025 | 9.70 | 9.75 | 9.49 | 9.50 | 9.50 | -2.06% | 5,882 |
| Jan 15, 2025 | 9.67 | 9.84 | 9.58 | 9.70 | 9.70 | 0.73% | 10,054 |
| Jan 14, 2025 | 9.56 | 9.75 | 9.56 | 9.63 | 9.63 | 1.61% | 10,785 |
| Jan 13, 2025 | 9.44 | 9.51 | 9.42 | 9.48 | 9.48 | -0.97% | 11,135 |
| Jan 10, 2025 | 9.71 | 9.82 | 9.55 | 9.57 | 9.57 | 0.26% | 21,833 |
| Jan 8, 2025 | 9.32 | 9.55 | 9.32 | 9.55 | 9.55 | 4.20% | 6,181 |
| Jan 7, 2025 | 9.13 | 9.41 | 9.13 | 9.16 | 9.16 | -0.33% | 163,769 |
| Jan 6, 2025 | 9.36 | 9.37 | 9.19 | 9.19 | 9.19 | -0.97% | 6,408 |
| Jan 3, 2025 | 9.34 | 9.34 | 9.26 | 9.28 | 9.28 | -0.96% | 4,816 |
| Jan 2, 2025 | 9.22 | 9.40 | 9.22 | 9.37 | 9.37 | 2.84% | 16,531 |
| Dec 31, 2024 | 9.02 | 9.12 | 9.02 | 9.11 | 9.11 | 0.40% | 6,808 |
| Dec 30, 2024 | 9.02 | 9.12 | 8.96 | 9.08 | 9.04 | -1.14% | 10,215 |