Skip to main content
Dundee Precious Metals Inc. (TSX:DPM)
Canada flag Canada · Delayed Price · Currency is CAD
18.91
+0.02 (0.11%)
Mar 28, 2025, 4:00 PM EST

Dundee Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.9319.1418.7718.9118.910.11%435,696
Mar 27, 202518.8218.9818.8018.8918.891.18%502,300
Mar 26, 202518.7619.0318.6218.6718.67-0.64%461,607
Mar 25, 202518.4718.9618.4518.7918.791.90%526,723
Mar 24, 202518.5418.7518.4318.4418.44-0.27%381,200
Mar 21, 202518.2718.7518.0818.4918.490.16%2,724,814
Mar 20, 202518.4118.5318.2918.4618.46-0.05%516,400
Mar 19, 202518.4418.5718.2418.4718.470.11%596,105
Mar 18, 202518.8118.8118.1318.4518.45-0.11%630,149
Mar 17, 202518.1618.5918.1218.4718.470.98%596,100
Mar 14, 202518.2018.5417.9918.2918.291.84%711,300
Mar 13, 202517.5618.0417.2917.9617.962.28%705,100
Mar 12, 202517.4017.6217.2617.5617.560.86%751,500
Mar 11, 202517.3917.8117.3717.4117.410.69%827,846
Mar 10, 202517.3617.5617.0417.2917.29-1.43%614,400
Mar 7, 202517.4417.7817.2917.5417.540.52%571,923
Mar 6, 202517.4117.8217.3917.4517.45-0.23%581,200
Mar 5, 202516.9017.5316.9017.4917.492.58%570,700
Mar 4, 202517.1417.4416.9817.0517.050.06%863,700
Mar 3, 202517.2017.3216.9817.0417.040.47%531,600
Feb 28, 202516.4217.1216.3616.9616.961.92%1,296,225
Feb 27, 202516.9417.1216.6316.6416.64-2.12%734,200
Feb 26, 202516.7317.1816.7317.0017.000.65%519,700
Feb 25, 202517.0017.1916.6516.8916.89-2.14%654,818
Feb 24, 202516.9917.3816.9517.2617.262.25%823,400
Feb 21, 202517.1617.3016.8816.8816.88-1.52%1,032,600
Feb 20, 202516.4217.2416.4017.1417.144.90%719,021
Feb 19, 202516.3216.3915.9916.3416.340.06%811,405
Feb 18, 202515.9716.4115.9516.3316.332.19%981,203
Feb 14, 202516.1216.8415.9415.9815.981.33%828,639
Feb 13, 202515.8515.9615.6015.7715.77-0.63%394,238
Feb 12, 202515.7016.0215.7015.8715.870.32%759,800
Feb 11, 202515.9116.1015.8015.8215.82-1.31%665,000
Feb 10, 202516.0016.2215.9016.0316.031.97%621,125
Feb 7, 202515.3915.7815.3915.7215.722.54%635,400
Feb 6, 202515.2615.3615.1515.3315.331.05%305,620
Feb 5, 202515.1115.4515.0015.1715.170.86%394,700
Feb 4, 202515.0215.2514.8515.0415.04-0.13%389,900
Feb 3, 202514.6215.1214.6215.0615.062.24%505,607
Jan 31, 202514.5414.9014.5214.7314.731.03%504,117
Jan 30, 202514.4814.8014.3614.5814.582.10%442,446
Jan 29, 202514.2014.4614.2014.2814.280.85%450,300
Jan 28, 202514.2214.3414.0914.1614.16-0.56%368,613
Jan 27, 202514.2614.4214.1814.2414.24-1.59%609,500
Jan 24, 202514.2514.5414.1414.4714.472.84%373,946
Jan 23, 202514.2314.4813.9514.0714.07-3.10%953,849
Jan 22, 202514.1114.6514.0914.5214.522.83%440,500
Jan 21, 202514.0514.3314.0514.1214.120.36%404,100
Jan 20, 202513.8014.0813.7714.0714.071.30%177,334
Jan 17, 202513.5713.9113.4813.8913.891.39%453,228