Dundee Precious Metals Inc. (DPMLF)
OTCMKTS
· Delayed Price · Currency is USD
13.24
+0.04 (0.30%)
Apr 25, 2025, 4:00 PM EDT
Dundee Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 13.10 | 13.27 | 13.09 | 13.09 | 13.05 | 1.64% | 30,298 |
| Mar 24, 2025 | 12.92 | 13.02 | 12.87 | 12.88 | 12.84 | 0.07% | 86,829 |
| Mar 21, 2025 | 12.75 | 13.02 | 12.60 | 12.87 | 12.83 | -0.08% | 95,989 |
| Mar 20, 2025 | 12.85 | 12.95 | 12.77 | 12.88 | 12.84 | -0.52% | 38,948 |
| Mar 19, 2025 | 12.23 | 13.17 | 12.23 | 12.95 | 12.91 | 0.70% | 116,511 |
| Mar 18, 2025 | 13.10 | 13.10 | 12.68 | 12.86 | 12.82 | -0.41% | 73,921 |
| Mar 17, 2025 | 12.64 | 12.97 | 12.64 | 12.91 | 12.87 | 1.33% | 45,121 |
| Mar 14, 2025 | 12.58 | 12.90 | 12.45 | 12.74 | 12.70 | 2.33% | 86,759 |
| Mar 13, 2025 | 11.57 | 12.53 | 11.57 | 12.45 | 12.41 | 1.97% | 138,891 |
| Mar 12, 2025 | 12.11 | 12.22 | 12.04 | 12.21 | 12.17 | 1.08% | 99,084 |
| Mar 11, 2025 | 11.38 | 12.34 | 11.38 | 12.08 | 12.04 | 0.92% | 85,273 |
| Mar 10, 2025 | 12.05 | 12.09 | 11.80 | 11.97 | 11.93 | -2.05% | 92,253 |
| Mar 7, 2025 | 12.00 | 12.33 | 12.00 | 12.22 | 12.18 | 0.16% | 49,678 |
| Mar 6, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.16 | 0.42% | 48,943 |
| Mar 5, 2025 | 11.83 | 12.20 | 11.83 | 12.15 | 12.11 | 2.96% | 81,201 |
| Mar 4, 2025 | 12.00 | 12.00 | 11.73 | 11.80 | 11.77 | 0.51% | 319,293 |
| Mar 3, 2025 | 11.16 | 11.99 | 11.16 | 11.74 | 11.71 | 0.09% | 61,258 |
| Feb 28, 2025 | 11.51 | 11.77 | 11.35 | 11.73 | 11.70 | 1.73% | 109,627 |
| Feb 27, 2025 | 11.84 | 11.84 | 11.53 | 11.53 | 11.50 | -2.86% | 251,303 |
| Feb 26, 2025 | 11.87 | 11.92 | 11.85 | 11.87 | 11.83 | 0.76% | 74,889 |
| Feb 25, 2025 | 11.95 | 11.95 | 11.68 | 11.78 | 11.75 | -2.64% | 86,317 |
| Feb 24, 2025 | 11.27 | 12.21 | 11.27 | 12.10 | 12.06 | 1.57% | 160,209 |
| Feb 21, 2025 | 12.18 | 12.20 | 11.90 | 11.91 | 11.88 | -1.41% | 48,242 |
| Feb 20, 2025 | 11.75 | 12.15 | 11.75 | 12.08 | 12.05 | 5.16% | 98,084 |
| Feb 19, 2025 | 11.51 | 11.51 | 11.29 | 11.49 | 11.46 | -0.06% | 72,155 |
| Feb 18, 2025 | 11.27 | 11.54 | 11.25 | 11.50 | 11.46 | 2.10% | 36,646 |
| Feb 14, 2025 | 11.40 | 11.88 | 11.26 | 11.26 | 11.23 | 1.30% | 108,997 |
| Feb 13, 2025 | 11.10 | 11.15 | 11.00 | 11.12 | 11.08 | -0.18% | 108,034 |