Dundee Precious Metals Inc. (TSX: DPM)
Canada
· Delayed Price · Currency is CAD 12.99
+0.14 (1.09%)
Dec 20, 2024, 4:00 PM EST
Dundee Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.88 | 13.13 | 12.85 | 12.99 | 12.99 | 1.09% | 1,400,504 |
| Dec 19, 2024 | 13.11 | 13.20 | 12.76 | 12.85 | 12.85 | -1.91% | 542,922 |
| Dec 18, 2024 | 13.23 | 13.55 | 13.04 | 13.10 | 13.10 | -2.53% | 487,439 |
| Dec 17, 2024 | 13.39 | 13.63 | 13.37 | 13.44 | 13.44 | - | 635,700 |
| Dec 16, 2024 | 13.12 | 13.54 | 13.03 | 13.44 | 13.44 | 2.28% | 595,400 |
| Dec 13, 2024 | 13.38 | 13.49 | 13.05 | 13.14 | 13.14 | -1.79% | 821,100 |
| Dec 12, 2024 | 13.28 | 13.48 | 13.28 | 13.38 | 13.38 | -0.67% | 255,628 |
| Dec 11, 2024 | 13.25 | 13.55 | 13.25 | 13.47 | 13.47 | 2.28% | 348,800 |
| Dec 10, 2024 | 13.28 | 13.29 | 12.93 | 13.17 | 13.17 | 1.00% | 356,816 |
| Dec 9, 2024 | 13.06 | 13.34 | 12.83 | 13.04 | 13.04 | 1.64% | 401,600 |
| Dec 6, 2024 | 13.18 | 13.18 | 12.77 | 12.83 | 12.83 | -2.66% | 354,801 |
| Dec 5, 2024 | 13.20 | 13.42 | 13.08 | 13.18 | 13.18 | 0.38% | 224,707 |
| Dec 4, 2024 | 13.20 | 13.34 | 13.12 | 13.13 | 13.13 | -0.61% | 322,900 |
| Dec 3, 2024 | 13.00 | 13.23 | 12.95 | 13.21 | 13.21 | 2.32% | 270,604 |
| Dec 2, 2024 | 13.05 | 13.07 | 12.91 | 12.91 | 12.91 | -1.60% | 279,900 |
| Nov 29, 2024 | 13.09 | 13.26 | 13.07 | 13.12 | 13.12 | 0.08% | 159,106 |
| Nov 28, 2024 | 13.13 | 13.23 | 13.11 | 13.11 | 13.11 | -0.30% | 65,600 |
| Nov 27, 2024 | 13.11 | 13.32 | 13.09 | 13.15 | 13.15 | 0.84% | 342,600 |
| Nov 26, 2024 | 12.88 | 13.04 | 12.87 | 13.04 | 13.04 | 1.64% | 394,316 |
| Nov 25, 2024 | 12.99 | 13.03 | 12.73 | 12.83 | 12.83 | -3.32% | 606,976 |
| Nov 22, 2024 | 13.28 | 13.44 | 13.22 | 13.27 | 13.27 | 0.23% | 512,416 |
| Nov 21, 2024 | 13.04 | 13.26 | 13.01 | 13.24 | 13.24 | 2.32% | 637,600 |
| Nov 20, 2024 | 12.75 | 13.04 | 12.73 | 12.94 | 12.94 | 1.41% | 494,000 |
| Nov 19, 2024 | 12.84 | 12.84 | 12.61 | 12.76 | 12.76 | 0.95% | 615,100 |
| Nov 18, 2024 | 12.61 | 12.83 | 12.58 | 12.64 | 12.64 | 1.44% | 874,027 |
| Nov 15, 2024 | 12.50 | 12.68 | 12.36 | 12.46 | 12.46 | -0.08% | 471,233 |
| Nov 14, 2024 | 12.35 | 12.65 | 12.30 | 12.47 | 12.47 | -0.08% | 574,200 |
| Nov 13, 2024 | 12.63 | 12.72 | 12.44 | 12.48 | 12.48 | -0.64% | 611,516 |
| Nov 12, 2024 | 12.49 | 12.61 | 12.38 | 12.56 | 12.56 | -0.48% | 425,208 |
| Nov 11, 2024 | 12.64 | 12.82 | 12.47 | 12.62 | 12.62 | -3.22% | 718,900 |
| Nov 8, 2024 | 13.24 | 13.35 | 12.62 | 13.04 | 13.04 | -1.58% | 587,300 |
| Nov 7, 2024 | 13.15 | 13.35 | 12.80 | 13.25 | 13.25 | 1.53% | 409,000 |
| Nov 6, 2024 | 13.01 | 13.17 | 12.54 | 13.05 | 13.05 | -4.88% | 515,300 |
| Nov 5, 2024 | 13.80 | 13.93 | 13.61 | 13.72 | 13.72 | -0.07% | 184,462 |
| Nov 4, 2024 | 13.85 | 14.04 | 13.69 | 13.73 | 13.73 | -0.79% | 247,230 |
| Nov 1, 2024 | 14.21 | 14.24 | 13.84 | 13.84 | 13.84 | -2.26% | 308,138 |
| Oct 31, 2024 | 14.14 | 14.25 | 13.95 | 14.16 | 14.16 | -0.84% | 483,200 |
| Oct 30, 2024 | 14.36 | 14.36 | 14.02 | 14.28 | 14.28 | -0.97% | 261,100 |
| Oct 29, 2024 | 14.05 | 14.42 | 13.95 | 14.42 | 14.42 | 3.00% | 537,000 |
| Oct 28, 2024 | 13.80 | 14.02 | 13.77 | 14.00 | 14.00 | 0.79% | 291,100 |
| Oct 25, 2024 | 14.01 | 14.10 | 13.81 | 13.89 | 13.89 | -1.63% | 460,531 |
| Oct 24, 2024 | 14.31 | 14.40 | 13.93 | 14.12 | 14.12 | -1.12% | 608,100 |
| Oct 23, 2024 | 14.30 | 14.60 | 14.20 | 14.28 | 14.28 | -1.11% | 513,000 |
| Oct 22, 2024 | 14.51 | 14.67 | 14.42 | 14.44 | 14.44 | -0.76% | 352,246 |
| Oct 21, 2024 | 14.74 | 14.81 | 14.52 | 14.55 | 14.55 | 0.07% | 274,421 |
| Oct 18, 2024 | 14.19 | 14.66 | 14.19 | 14.54 | 14.54 | 2.83% | 322,000 |
| Oct 17, 2024 | 14.10 | 14.35 | 14.10 | 14.14 | 14.14 | 0.14% | 310,100 |
| Oct 16, 2024 | 13.98 | 14.23 | 13.96 | 14.12 | 14.12 | 1.44% | 347,400 |
| Oct 15, 2024 | 13.50 | 13.96 | 13.49 | 13.92 | 13.92 | 1.98% | 423,100 |
| Oct 11, 2024 | 13.40 | 13.82 | 13.35 | 13.65 | 13.65 | -1.52% | 341,502 |
| Oct 10, 2024 | 13.59 | 13.88 | 13.52 | 13.86 | 13.86 | 2.14% | 322,518 |
| Oct 9, 2024 | 13.56 | 13.57 | 13.31 | 13.57 | 13.57 | -0.37% | 240,900 |
| Oct 8, 2024 | 13.75 | 13.85 | 13.52 | 13.62 | 13.62 | -1.73% | 290,200 |
| Oct 7, 2024 | 13.79 | 13.88 | 13.54 | 13.86 | 13.86 | 0.43% | 328,541 |
| Oct 4, 2024 | 13.77 | 13.98 | 13.70 | 13.80 | 13.80 | 0.58% | 172,740 |
| Oct 3, 2024 | 13.59 | 13.77 | 13.48 | 13.72 | 13.72 | 0.96% | 258,148 |
| Oct 2, 2024 | 13.88 | 13.90 | 13.54 | 13.59 | 13.59 | -1.66% | 226,700 |
| Oct 1, 2024 | 13.81 | 14.00 | 13.73 | 13.82 | 13.82 | 0.88% | 219,700 |
| Sep 30, 2024 | 13.56 | 13.71 | 13.47 | 13.70 | 13.70 | 0.29% | 451,828 |
| Sep 27, 2024 | 14.03 | 14.04 | 13.65 | 13.66 | 13.66 | -3.60% | 429,707 |
| Sep 26, 2024 | 14.18 | 14.34 | 14.00 | 14.17 | 14.12 | 0.28% | 548,300 |
| Sep 25, 2024 | 13.81 | 14.15 | 13.81 | 14.13 | 14.08 | 2.32% | 359,440 |
| Sep 24, 2024 | 13.59 | 13.97 | 13.55 | 13.81 | 13.76 | 1.54% | 441,439 |
| Sep 23, 2024 | 13.54 | 13.83 | 13.53 | 13.60 | 13.55 | 0.29% | 357,809 |
| Sep 20, 2024 | 13.43 | 13.65 | 13.40 | 13.56 | 13.51 | 1.73% | 597,300 |
| Sep 19, 2024 | 13.41 | 13.61 | 13.19 | 13.33 | 13.28 | 0.45% | 308,624 |
| Sep 18, 2024 | 13.45 | 13.62 | 13.25 | 13.27 | 13.22 | -1.12% | 690,700 |
| Sep 17, 2024 | 13.44 | 13.52 | 13.22 | 13.42 | 13.37 | -0.45% | 314,205 |
| Sep 16, 2024 | 13.54 | 13.55 | 13.35 | 13.48 | 13.43 | -0.30% | 295,400 |
| Sep 13, 2024 | 13.48 | 13.63 | 13.40 | 13.52 | 13.47 | 1.35% | 434,330 |
| Sep 12, 2024 | 13.22 | 13.50 | 13.00 | 13.34 | 13.29 | 2.30% | 453,144 |
| Sep 11, 2024 | 13.01 | 13.12 | 12.79 | 13.04 | 12.99 | 0.46% | 373,940 |
| Sep 10, 2024 | 12.68 | 13.00 | 12.61 | 12.98 | 12.93 | 2.53% | 424,507 |
| Sep 9, 2024 | 12.54 | 12.77 | 12.51 | 12.66 | 12.61 | 1.20% | 244,940 |
| Sep 6, 2024 | 12.75 | 12.75 | 12.30 | 12.51 | 12.46 | -2.27% | 513,100 |
| Sep 5, 2024 | 12.73 | 12.83 | 12.63 | 12.80 | 12.75 | 1.99% | 249,120 |
| Sep 4, 2024 | 12.55 | 12.68 | 12.50 | 12.55 | 12.50 | -1.57% | 415,200 |
| Sep 3, 2024 | 13.10 | 13.16 | 12.60 | 12.75 | 12.70 | -2.89% | 537,739 |
| Aug 30, 2024 | 13.18 | 13.35 | 13.03 | 13.13 | 13.08 | -0.61% | 470,600 |
| Aug 29, 2024 | 13.04 | 13.23 | 13.04 | 13.21 | 13.16 | 1.85% | 368,400 |
| Aug 28, 2024 | 13.00 | 13.10 | 12.82 | 12.97 | 12.92 | -1.82% | 264,100 |
| Aug 27, 2024 | 13.18 | 13.27 | 13.07 | 13.21 | 13.16 | -0.68% | 228,617 |
| Aug 26, 2024 | 13.31 | 13.48 | 13.19 | 13.30 | 13.25 | 0.08% | 133,900 |
| Aug 23, 2024 | 13.31 | 13.46 | 13.23 | 13.29 | 13.24 | 0.38% | 335,800 |
| Aug 22, 2024 | 13.47 | 13.48 | 13.18 | 13.24 | 13.19 | -2.58% | 496,717 |
| Aug 21, 2024 | 13.28 | 13.62 | 13.28 | 13.59 | 13.54 | 2.10% | 556,744 |
| Aug 20, 2024 | 13.47 | 13.51 | 13.12 | 13.31 | 13.26 | -0.82% | 550,343 |
| Aug 19, 2024 | 13.30 | 13.55 | 13.23 | 13.42 | 13.37 | 0.37% | 524,800 |
| Aug 16, 2024 | 13.00 | 13.41 | 12.94 | 13.37 | 13.32 | 3.16% | 621,400 |
| Aug 15, 2024 | 12.86 | 12.97 | 12.69 | 12.96 | 12.91 | 0.86% | 319,635 |
| Aug 14, 2024 | 12.65 | 12.89 | 12.60 | 12.85 | 12.80 | 1.34% | 620,000 |
| Aug 13, 2024 | 12.77 | 12.77 | 12.45 | 12.68 | 12.63 | -1.01% | 778,523 |
| Aug 12, 2024 | 12.34 | 12.81 | 12.34 | 12.81 | 12.76 | 3.98% | 612,009 |
| Aug 9, 2024 | 12.23 | 12.34 | 12.00 | 12.32 | 12.27 | 2.24% | 498,900 |
| Aug 8, 2024 | 11.83 | 12.10 | 11.73 | 12.05 | 12.00 | 2.73% | 535,102 |
| Aug 7, 2024 | 11.99 | 12.04 | 11.62 | 11.73 | 11.69 | -1.43% | 474,630 |
| Aug 6, 2024 | 11.30 | 11.97 | 11.22 | 11.90 | 11.85 | 1.88% | 653,900 |
| Aug 2, 2024 | 11.95 | 12.00 | 11.49 | 11.68 | 11.64 | -0.51% | 413,100 |
| Aug 1, 2024 | 11.66 | 11.80 | 11.55 | 11.74 | 11.70 | 0.60% | 479,822 |
| Jul 31, 2024 | 11.80 | 11.84 | 11.63 | 11.67 | 11.63 | 0.26% | 751,800 |