Dundee Precious Metals Inc. (DPMLF)
OTCMKTS · Delayed Price · Currency is USD
16.05
-0.15 (-0.93%)
Jun 5, 2025, 3:58 PM EDT

Dundee Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.4816.4815.9616.0516.05-0.93%32,181
Jun 4, 202516.2216.5616.2016.2016.20-0.25%22,795
Jun 3, 202515.9016.2515.9016.2416.241.81%31,573
Jun 2, 202515.5316.0515.5315.9515.953.85%20,135
May 30, 202515.5115.5215.1515.3615.36-1.03%42,807
May 29, 202515.6415.6815.5015.5215.52-0.10%33,830
May 28, 202515.5315.5415.3515.5415.541.01%17,399
May 27, 202515.3115.4315.1815.3815.380.96%45,855
May 23, 202514.7215.3814.7215.2315.233.37%42,120
May 22, 202514.7514.7814.5414.7414.74-0.44%14,544
May 21, 202514.0114.9113.8914.8014.806.96%68,148
May 20, 202513.8014.0713.4813.8413.84-0.07%46,001
May 19, 202514.0114.0113.4913.8513.852.42%18,426
May 16, 202513.3413.5313.2513.5213.520.77%305,342
May 15, 202513.5013.5713.3913.4213.420.40%49,990
May 14, 202513.5013.5013.2113.3713.37-0.97%34,163
May 13, 202513.5213.7313.3213.5013.50-0.02%28,223
May 12, 202514.0014.7013.5013.5013.50-8.10%100,134
May 9, 202514.3114.7014.2714.6914.693.67%27,405
May 8, 202514.1014.4714.0014.1714.171.84%21,572
May 7, 202513.2014.3413.2013.9113.91-1.32%27,185
May 6, 202513.5014.1013.5014.1014.106.33%24,505
May 5, 202512.5013.2812.5013.2613.263.52%42,349
May 2, 202512.9212.9212.8112.8112.81-0.09%5,502
May 1, 202512.7512.8212.6212.8212.82-1.99%18,031
Apr 30, 202513.6213.6212.9713.0813.08-0.38%12,407
Apr 29, 202513.2513.2513.0713.1313.13-0.85%17,347
Apr 28, 202512.5613.2612.5613.2413.240.02%12,195
Apr 25, 202513.3613.7613.1913.2413.24-0.91%11,259
Apr 24, 202513.3613.4913.3313.3613.361.33%8,319
Apr 23, 202513.6013.6012.8813.1913.19-3.09%15,488
Apr 22, 202514.7514.7513.5513.6113.61-5.39%64,533
Apr 21, 202514.5614.7014.3214.3814.381.70%28,110
Apr 17, 202514.3314.3314.0614.1414.14-1.33%16,435
Apr 16, 202514.2014.4014.2014.3314.333.20%22,600
Apr 15, 202514.0014.2113.6013.8913.891.87%25,031
Apr 14, 202513.5313.7113.4413.6313.63-56,153
Apr 11, 202513.5913.8013.5813.6313.633.67%31,049
Apr 10, 202512.7213.3312.7213.1513.153.15%33,431
Apr 9, 202512.8512.8612.5112.7512.753.20%61,200
Apr 8, 202512.5512.7612.3012.3512.35-0.64%33,314
Apr 7, 202511.9912.9111.9912.4312.43-1.11%109,995
Apr 4, 202513.0513.0512.5712.5712.57-6.61%108,581
Apr 3, 202512.9713.5412.7613.4613.462.67%150,053
Apr 2, 202513.3013.4713.0413.1113.11-2.02%110,425
Apr 1, 202513.5413.5413.2613.3813.380.81%20,752
Mar 31, 202513.0013.3812.9713.2713.270.47%73,783
Mar 28, 202513.2013.3313.0613.2113.170.08%56,013
Mar 27, 202513.2113.2713.1713.2013.161.23%370,557
Mar 26, 202513.2413.2813.0413.0413.00-0.38%45,816