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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 16.48 | 16.48 | 15.96 | 16.05 | 16.05 | -0.93% | 32,181 |
| Jun 4, 2025 | 16.22 | 16.56 | 16.20 | 16.20 | 16.20 | -0.25% | 22,795 |
| Jun 3, 2025 | 15.90 | 16.25 | 15.90 | 16.24 | 16.24 | 1.81% | 31,573 |
| Jun 2, 2025 | 15.53 | 16.05 | 15.53 | 15.95 | 15.95 | 3.85% | 20,135 |
| May 30, 2025 | 15.51 | 15.52 | 15.15 | 15.36 | 15.36 | -1.03% | 42,807 |
| May 29, 2025 | 15.64 | 15.68 | 15.50 | 15.52 | 15.52 | -0.10% | 33,830 |
| May 28, 2025 | 15.53 | 15.54 | 15.35 | 15.54 | 15.54 | 1.01% | 17,399 |
| May 27, 2025 | 15.31 | 15.43 | 15.18 | 15.38 | 15.38 | 0.96% | 45,855 |
| May 23, 2025 | 14.72 | 15.38 | 14.72 | 15.23 | 15.23 | 3.37% | 42,120 |
| May 22, 2025 | 14.75 | 14.78 | 14.54 | 14.74 | 14.74 | -0.44% | 14,544 |
| May 21, 2025 | 14.01 | 14.91 | 13.89 | 14.80 | 14.80 | 6.96% | 68,148 |
| May 20, 2025 | 13.80 | 14.07 | 13.48 | 13.84 | 13.84 | -0.07% | 46,001 |
| May 19, 2025 | 14.01 | 14.01 | 13.49 | 13.85 | 13.85 | 2.42% | 18,426 |
| May 16, 2025 | 13.34 | 13.53 | 13.25 | 13.52 | 13.52 | 0.77% | 305,342 |
| May 15, 2025 | 13.50 | 13.57 | 13.39 | 13.42 | 13.42 | 0.40% | 49,990 |
| May 14, 2025 | 13.50 | 13.50 | 13.21 | 13.37 | 13.37 | -0.97% | 34,163 |
| May 13, 2025 | 13.52 | 13.73 | 13.32 | 13.50 | 13.50 | -0.02% | 28,223 |
| May 12, 2025 | 14.00 | 14.70 | 13.50 | 13.50 | 13.50 | -8.10% | 100,134 |
| May 9, 2025 | 14.31 | 14.70 | 14.27 | 14.69 | 14.69 | 3.67% | 27,405 |
| May 8, 2025 | 14.10 | 14.47 | 14.00 | 14.17 | 14.17 | 1.84% | 21,572 |
| May 7, 2025 | 13.20 | 14.34 | 13.20 | 13.91 | 13.91 | -1.32% | 27,185 |
| May 6, 2025 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 6.33% | 24,505 |
| May 5, 2025 | 12.50 | 13.28 | 12.50 | 13.26 | 13.26 | 3.52% | 42,349 |
| May 2, 2025 | 12.92 | 12.92 | 12.81 | 12.81 | 12.81 | -0.09% | 5,502 |
| May 1, 2025 | 12.75 | 12.82 | 12.62 | 12.82 | 12.82 | -1.99% | 18,031 |
| Apr 30, 2025 | 13.62 | 13.62 | 12.97 | 13.08 | 13.08 | -0.38% | 12,407 |
| Apr 29, 2025 | 13.25 | 13.25 | 13.07 | 13.13 | 13.13 | -0.85% | 17,347 |
| Apr 28, 2025 | 12.56 | 13.26 | 12.56 | 13.24 | 13.24 | 0.02% | 12,195 |
| Apr 25, 2025 | 13.36 | 13.76 | 13.19 | 13.24 | 13.24 | -0.91% | 11,259 |
| Apr 24, 2025 | 13.36 | 13.49 | 13.33 | 13.36 | 13.36 | 1.33% | 8,319 |
| Apr 23, 2025 | 13.60 | 13.60 | 12.88 | 13.19 | 13.19 | -3.09% | 15,488 |
| Apr 22, 2025 | 14.75 | 14.75 | 13.55 | 13.61 | 13.61 | -5.39% | 64,533 |
| Apr 21, 2025 | 14.56 | 14.70 | 14.32 | 14.38 | 14.38 | 1.70% | 28,110 |
| Apr 17, 2025 | 14.33 | 14.33 | 14.06 | 14.14 | 14.14 | -1.33% | 16,435 |
| Apr 16, 2025 | 14.20 | 14.40 | 14.20 | 14.33 | 14.33 | 3.20% | 22,600 |
| Apr 15, 2025 | 14.00 | 14.21 | 13.60 | 13.89 | 13.89 | 1.87% | 25,031 |
| Apr 14, 2025 | 13.53 | 13.71 | 13.44 | 13.63 | 13.63 | - | 56,153 |
| Apr 11, 2025 | 13.59 | 13.80 | 13.58 | 13.63 | 13.63 | 3.67% | 31,049 |
| Apr 10, 2025 | 12.72 | 13.33 | 12.72 | 13.15 | 13.15 | 3.15% | 33,431 |
| Apr 9, 2025 | 12.85 | 12.86 | 12.51 | 12.75 | 12.75 | 3.20% | 61,200 |
| Apr 8, 2025 | 12.55 | 12.76 | 12.30 | 12.35 | 12.35 | -0.64% | 33,314 |
| Apr 7, 2025 | 11.99 | 12.91 | 11.99 | 12.43 | 12.43 | -1.11% | 109,995 |
| Apr 4, 2025 | 13.05 | 13.05 | 12.57 | 12.57 | 12.57 | -6.61% | 108,581 |
| Apr 3, 2025 | 12.97 | 13.54 | 12.76 | 13.46 | 13.46 | 2.67% | 150,053 |
| Apr 2, 2025 | 13.30 | 13.47 | 13.04 | 13.11 | 13.11 | -2.02% | 110,425 |
| Apr 1, 2025 | 13.54 | 13.54 | 13.26 | 13.38 | 13.38 | 0.81% | 20,752 |
| Mar 31, 2025 | 13.00 | 13.38 | 12.97 | 13.27 | 13.27 | 0.47% | 73,783 |
| Mar 28, 2025 | 13.20 | 13.33 | 13.06 | 13.21 | 13.17 | 0.08% | 56,013 |
| Mar 27, 2025 | 13.21 | 13.27 | 13.17 | 13.20 | 13.16 | 1.23% | 370,557 |
| Mar 26, 2025 | 13.24 | 13.28 | 13.04 | 13.04 | 13.00 | -0.38% | 45,816 |