Dundee Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	22.26	22.55	22.08	22.49	22.49	2.04%	410,026
Jul 10, 2025	22.12	22.39	21.78	22.04	22.04	-0.41%	641,800
Jul 9, 2025	21.84	22.27	21.57	22.13	22.13	0.59%	786,131
Jul 8, 2025	22.30	22.49	21.40	22.00	22.00	-1.21%	1,396,200
Jul 7, 2025	21.59	22.31	21.48	22.27	22.27	2.77%	721,132
Jul 4, 2025	21.61	21.72	21.51	21.67	21.67	0.32%	249,642
Jul 3, 2025	21.42	21.78	21.41	21.60	21.60	0.23%	756,200
Jul 2, 2025	21.80	21.99	21.35	21.55	21.55	-1.51%	1,374,500
Jun 30, 2025	21.60	21.95	21.51	21.88	21.88	1.63%	764,831
Jun 27, 2025	21.08	21.58	21.08	21.53	21.48	-0.32%	1,143,400
Jun 26, 2025	21.08	21.69	20.91	21.60	21.55	2.37%	647,600
Jun 25, 2025	20.97	21.17	20.71	21.10	21.05	0.29%	557,236
Jun 24, 2025	20.83	21.16	20.26	21.04	20.99	-1.36%	772,400
Jun 23, 2025	21.10	21.79	21.09	21.33	21.28	1.09%	758,600
Jun 20, 2025	20.68	21.16	20.68	21.10	21.05	0.86%	1,947,517
Jun 19, 2025	21.01	21.04	20.72	20.92	20.87	-0.85%	231,623
Jun 18, 2025	21.19	21.82	21.04	21.10	21.05	-0.66%	773,144
Jun 17, 2025	21.10	21.26	20.67	21.24	21.19	0.38%	903,623
Jun 16, 2025	21.20	21.26	20.72	21.16	21.11	-0.84%	968,000
Jun 13, 2025	20.67	21.53	20.25	21.34	21.29	4.00%	1,569,834
Jun 12, 2025	20.47	20.66	20.37	20.52	20.47	0.93%	479,200
Jun 11, 2025	20.18	20.48	20.06	20.33	20.28	1.19%	460,426
Jun 10, 2025	20.60	20.74	20.04	20.09	20.04	-2.19%	648,000
Jun 9, 2025	21.11	21.23	20.51	20.54	20.49	-3.16%	434,709
Jun 6, 2025	21.78	21.78	20.88	21.21	21.16	-3.42%	1,912,811
Jun 5, 2025	22.19	22.52	21.80	21.96	21.90	-0.50%	879,600
Jun 4, 2025	22.33	22.67	22.07	22.07	22.01	-0.76%	656,800
Jun 3, 2025	21.58	22.35	21.58	22.24	22.18	1.97%	645,202
Jun 2, 2025	21.73	22.05	21.45	21.81	21.75	3.12%	524,000
May 30, 2025	21.35	21.46	20.85	21.15	21.10	-1.31%	945,622
May 29, 2025	21.61	21.64	21.38	21.43	21.38	-0.14%	339,800
May 28, 2025	21.38	21.57	21.15	21.46	21.41	1.08%	492,700
May 27, 2025	21.23	21.31	20.80	21.23	21.18	0.62%	540,334
May 26, 2025	20.98	21.10	20.69	21.10	21.05	0.72%	190,600
May 23, 2025	20.71	21.23	20.42	20.95	20.90	3.20%	647,521
May 22, 2025	20.46	20.51	20.12	20.30	20.25	-0.73%	542,204
May 21, 2025	19.67	20.64	19.60	20.45	20.40	5.79%	547,440
May 20, 2025	19.10	19.62	18.75	19.33	19.28	2.49%	907,230
May 16, 2025	18.51	18.96	18.46	18.86	18.81	0.59%	500,000
May 15, 2025	18.81	19.01	18.69	18.75	18.70	0.21%	484,642
May 14, 2025	18.51	18.74	18.43	18.71	18.66	-0.43%	639,926
May 13, 2025	18.99	19.26	18.60	18.79	18.74	-0.58%	533,442
May 12, 2025	19.80	19.81	18.83	18.90	18.85	-8.21%	562,048
May 9, 2025	19.89	20.60	19.75	20.59	20.54	4.36%	559,837
May 8, 2025	19.37	20.09	19.28	19.73	19.68	2.12%	536,123
May 7, 2025	18.19	19.80	18.19	19.32	19.27	-0.72%	556,616
May 6, 2025	18.56	19.48	18.56	19.46	19.41	6.46%	620,048
May 5, 2025	18.13	18.33	17.72	18.28	18.23	3.39%	337,200
May 2, 2025	17.90	18.00	17.53	17.68	17.64	-0.45%	435,633
May 1, 2025	17.71	17.90	17.37	17.76	17.71	-1.72%	608,309