Skip to main content
Dundee Precious Metals Inc. (TSX:DPM)
Canada flag Canada · Delayed Price · Currency is CAD
18.35
-0.01 (-0.05%)
Apr 28, 2025, 4:00 PM EDT

Dundee Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202518.3518.3718.1018.2918.29-0.38%496,190
Apr 25, 202518.1918.5518.1718.3618.36-0.86%447,467
Apr 24, 202518.6018.7518.4918.5218.521.09%503,947
Apr 23, 202518.0118.4317.7718.3218.32-2.50%620,214
Apr 22, 202519.9919.9918.7318.7918.79-5.39%535,205
Apr 21, 202519.9820.2919.8219.8619.861.17%376,200
Apr 17, 202519.8519.9019.4019.6319.63-1.31%716,707
Apr 16, 202519.8120.1319.6719.8919.892.95%564,735
Apr 15, 202518.9819.4318.8619.3219.322.55%828,000
Apr 14, 202518.7619.0518.3318.8418.84-0.42%946,700
Apr 11, 202518.8119.1918.5118.9218.922.94%491,746
Apr 10, 202518.0018.6917.5118.3818.382.17%771,500
Apr 9, 202517.9918.3717.7017.9917.991.93%715,440
Apr 8, 202517.9018.2417.5217.6517.65-0.62%720,513
Apr 7, 202517.5018.0617.2917.7617.76-0.84%570,400
Apr 4, 202518.7718.9217.8817.9117.91-5.64%672,900
Apr 3, 202518.0019.0917.8018.9818.980.69%770,900
Apr 2, 202518.9919.2718.6518.8518.85-1.46%551,306
Apr 1, 202519.1519.3318.9119.1319.130.26%334,100
Mar 31, 202518.9119.2518.6519.0819.080.90%604,129
Mar 28, 202518.9319.1418.7718.9118.850.11%435,700
Mar 27, 202518.8218.9818.8018.8918.831.18%502,300
Mar 26, 202518.7619.0318.6218.6718.61-0.64%461,607
Mar 25, 202518.4718.9618.4518.7918.731.90%526,723
Mar 24, 202518.5418.7518.4318.4418.38-0.27%381,200
Mar 21, 202518.2718.7518.0818.4918.430.16%2,724,814
Mar 20, 202518.4118.5318.2918.4618.40-0.05%516,400
Mar 19, 202518.4418.5718.2418.4718.410.11%596,105
Mar 18, 202518.8118.8118.1318.4518.39-0.11%630,149
Mar 17, 202518.1618.5918.1218.4718.410.98%596,100
Mar 14, 202518.2018.5417.9918.2918.231.84%711,300
Mar 13, 202517.5618.0417.2917.9617.912.28%705,100
Mar 12, 202517.4017.6217.2617.5617.510.86%751,500
Mar 11, 202517.3917.8117.3717.4117.360.69%827,846
Mar 10, 202517.3617.5617.0417.2917.24-1.43%614,400
Mar 7, 202517.4417.7817.2917.5417.490.52%571,923
Mar 6, 202517.4117.8217.3917.4517.40-0.23%581,200
Mar 5, 202516.9017.5316.9017.4917.442.58%570,700
Mar 4, 202517.1417.4416.9817.0517.000.06%863,700
Mar 3, 202517.2017.3216.9817.0416.990.47%531,600
Feb 28, 202516.4217.1216.3616.9616.911.92%1,296,225
Feb 27, 202516.9417.1216.6316.6416.59-2.12%734,200
Feb 26, 202516.7317.1816.7317.0016.950.65%519,700
Feb 25, 202517.0017.1916.6516.8916.84-2.14%654,818
Feb 24, 202516.9917.3816.9517.2617.212.25%823,400
Feb 21, 202517.1617.3016.8816.8816.83-1.52%1,032,600
Feb 20, 202516.4217.2416.4017.1417.094.90%719,021
Feb 19, 202516.3216.3915.9916.3416.290.06%811,405
Feb 18, 202515.9716.4115.9516.3316.282.19%981,203
Feb 14, 202516.1216.8415.9415.9815.931.33%828,639