Dundee Precious Metals Inc. (TSX:DPM)
Canada flag Canada · Delayed Price · Currency is CAD
23.98
+1.58 (7.05%)
Aug 1, 2025, 4:00 PM EDT

Hibbett Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.8224.6523.8023.9823.987.05%925,700
Jul 31, 202522.7922.8522.3622.4022.40-0.44%1,009,707
Jul 30, 202522.8323.0322.4122.5022.50-2.17%567,004
Jul 29, 202522.7923.1822.6823.0023.000.88%382,200
Jul 28, 202523.2023.2022.7022.8022.80-2.10%386,345
Jul 25, 202522.9623.3422.9123.2923.290.43%462,400
Jul 24, 202523.2323.3522.9623.1923.19-0.98%505,100
Jul 23, 202523.1723.7423.1523.4223.420.04%686,300
Jul 22, 202523.2323.6023.0523.4123.411.21%552,439
Jul 21, 202522.6023.5422.5523.1323.133.44%773,518
Jul 18, 202521.9822.5221.9022.3622.362.15%571,500
Jul 17, 202522.0822.0921.6821.8921.89-2.06%516,246
Jul 16, 202522.5722.5721.9322.3522.35-0.31%674,711
Jul 15, 202522.6922.8222.2422.4222.42-0.88%639,021
Jul 14, 202522.5922.8922.4822.6222.620.58%591,400
Jul 11, 202522.2622.5522.0822.4922.492.04%410,026
Jul 10, 202522.1222.3921.7822.0422.04-0.41%641,800
Jul 9, 202521.8422.2721.5722.1322.130.59%786,131
Jul 8, 202522.3022.4921.4022.0022.00-1.21%1,396,200
Jul 7, 202521.5922.3121.4822.2722.272.77%721,132
Jul 4, 202521.6121.7221.5121.6721.670.32%249,642
Jul 3, 202521.4221.7821.4121.6021.600.23%756,200
Jul 2, 202521.8021.9921.3521.5521.55-1.51%1,374,500
Jun 30, 202521.6021.9521.5121.8821.881.63%764,831
Jun 27, 202521.0821.5821.0821.5321.48-0.32%1,143,400
Jun 26, 202521.0821.6920.9121.6021.552.37%647,600
Jun 25, 202520.9721.1720.7121.1021.050.29%557,236
Jun 24, 202520.8321.1620.2621.0420.99-1.36%772,400
Jun 23, 202521.1021.7921.0921.3321.281.09%758,600
Jun 20, 202520.6821.1620.6821.1021.050.86%1,947,517
Jun 19, 202521.0121.0420.7220.9220.87-0.85%231,623
Jun 18, 202521.1921.8221.0421.1021.05-0.66%773,144
Jun 17, 202521.1021.2620.6721.2421.190.38%903,623
Jun 16, 202521.2021.2620.7221.1621.11-0.84%968,000
Jun 13, 202520.6721.5320.2521.3421.294.00%1,569,834
Jun 12, 202520.4720.6620.3720.5220.470.93%479,200
Jun 11, 202520.1820.4820.0620.3320.281.19%460,426
Jun 10, 202520.6020.7420.0420.0920.04-2.19%648,000
Jun 9, 202521.1121.2320.5120.5420.49-3.16%434,709
Jun 6, 202521.7821.7820.8821.2121.16-3.42%1,912,811
Jun 5, 202522.1922.5221.8021.9621.90-0.50%879,600
Jun 4, 202522.3322.6722.0722.0722.01-0.76%656,800
Jun 3, 202521.5822.3521.5822.2422.181.97%645,202
Jun 2, 202521.7322.0521.4521.8121.753.12%524,000
May 30, 202521.3521.4620.8521.1521.10-1.31%945,622
May 29, 202521.6121.6421.3821.4321.38-0.14%339,800
May 28, 202521.3821.5721.1521.4621.411.08%492,700
May 27, 202521.2321.3120.8021.2321.180.62%540,334
May 26, 202520.9821.1020.6921.1021.050.72%190,600
May 23, 202520.7121.2320.4220.9520.903.20%647,521