Dundee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	3.25	3.32	3.15	3.27	3.27	1.55%	83,131
Aug 25, 2025	3.01	3.25	3.01	3.22	3.22	6.27%	59,130
Aug 22, 2025	3.01	3.04	2.95	3.03	3.03	1.00%	74,300
Aug 21, 2025	3.19	3.19	2.96	3.00	3.00	-1.96%	133,600
Aug 20, 2025	3.09	3.13	3.06	3.06	3.06	0.66%	15,038
Aug 19, 2025	3.20	3.21	3.04	3.04	3.04	-4.10%	65,928
Aug 18, 2025	3.26	3.31	3.16	3.17	3.17	-3.35%	63,300
Aug 15, 2025	3.34	3.34	3.25	3.28	3.28	-0.30%	37,113
Aug 14, 2025	3.30	3.36	3.23	3.29	3.29	1.54%	89,700
Aug 13, 2025	3.07	3.31	3.07	3.24	3.24	5.88%	47,916
Aug 12, 2025	3.04	3.17	3.04	3.06	3.06	-3.47%	16,800
Aug 11, 2025	3.08	3.24	3.02	3.17	3.17	2.26%	89,932
Aug 8, 2025	3.02	3.12	3.02	3.10	3.10	2.65%	34,200
Aug 7, 2025	3.07	3.12	3.00	3.02	3.02	1.68%	52,800
Aug 6, 2025	3.00	3.08	2.93	2.97	2.97	0.68%	63,100
Aug 5, 2025	2.79	2.95	2.79	2.95	2.95	4.24%	39,800
Aug 1, 2025	2.82	2.89	2.82	2.83	2.83	0.35%	34,908
Jul 31, 2025	2.73	2.83	2.73	2.82	2.82	0.71%	18,900
Jul 30, 2025	2.83	2.84	2.72	2.80	2.80	-1.06%	30,200
Jul 29, 2025	2.87	2.88	2.82	2.83	2.83	-1.39%	17,608
Jul 28, 2025	2.86	2.89	2.83	2.87	2.87	1.06%	18,900
Jul 25, 2025	2.86	2.86	2.82	2.84	2.84	-0.70%	20,100
Jul 24, 2025	2.84	2.88	2.80	2.86	2.86	0.35%	65,600
Jul 23, 2025	2.85	2.91	2.84	2.85	2.85	-0.70%	29,200
Jul 22, 2025	2.79	2.88	2.79	2.87	2.87	0.70%	36,332
Jul 21, 2025	2.78	2.86	2.78	2.85	2.85	2.15%	47,800
Jul 18, 2025	2.77	2.81	2.75	2.79	2.79	0.72%	32,600
Jul 17, 2025	2.83	2.83	2.72	2.77	2.77	-0.36%	24,900
Jul 16, 2025	2.80	2.80	2.76	2.78	2.78	-0.71%	29,100
Jul 15, 2025	2.94	2.94	2.79	2.80	2.80	-3.78%	92,524
Jul 14, 2025	2.79	2.95	2.79	2.91	2.91	5.43%	73,200
Jul 11, 2025	2.72	2.76	2.71	2.76	2.76	3.76%	35,400
Jul 10, 2025	2.65	2.70	2.59	2.66	2.66	1.92%	49,238
Jul 9, 2025	2.61	2.64	2.58	2.61	2.61	0.77%	28,439
Jul 8, 2025	2.61	2.62	2.56	2.59	2.59	0.39%	43,300
Jul 7, 2025	2.67	2.67	2.57	2.58	2.58	-2.27%	27,237
Jul 4, 2025	2.68	2.68	2.63	2.64	2.64	-0.38%	9,100
Jul 3, 2025	2.76	2.76	2.62	2.65	2.65	-2.21%	16,220
Jul 2, 2025	2.65	2.75	2.63	2.71	2.71	1.12%	59,200
Jun 30, 2025	2.59	2.68	2.59	2.68	2.68	4.69%	42,831
Jun 27, 2025	2.66	2.66	2.56	2.56	2.56	-4.12%	21,600
Jun 26, 2025	2.71	2.73	2.66	2.67	2.67	-1.11%	24,532
Jun 25, 2025	2.76	2.76	2.70	2.70	2.70	-1.46%	16,627
Jun 24, 2025	2.70	2.84	2.67	2.74	2.74	1.11%	61,800
Jun 23, 2025	2.75	2.75	2.68	2.71	2.71	-0.37%	27,338
Jun 20, 2025	2.75	2.75	2.65	2.72	2.72	-0.73%	71,025
Jun 19, 2025	2.70	2.74	2.70	2.74	2.74	1.86%	20,300
Jun 18, 2025	2.73	2.81	2.69	2.69	2.69	-0.37%	158,215
Jun 17, 2025	2.73	2.76	2.62	2.70	2.70	0.75%	51,300
Jun 16, 2025	2.80	2.85	2.63	2.68	2.68	-3.60%	74,625