Dundee Precious Metals Inc. (TSX:DPM)
Canada
· Delayed Price · Currency is CAD 20.95
+0.65 (3.20%)
May 23, 2025, 4:00 PM EDT
Dundee Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 20.71 | 21.23 | 20.42 | 20.95 | 20.95 | 3.20% | 647,521 |
| May 22, 2025 | 20.46 | 20.51 | 20.12 | 20.30 | 20.30 | -0.73% | 542,204 |
| May 21, 2025 | 19.67 | 20.64 | 19.60 | 20.45 | 20.45 | 5.79% | 547,440 |
| May 20, 2025 | 19.10 | 19.62 | 18.75 | 19.33 | 19.33 | 2.49% | 907,230 |
| May 16, 2025 | 18.51 | 18.96 | 18.46 | 18.86 | 18.86 | 0.59% | 500,000 |
| May 15, 2025 | 18.81 | 19.01 | 18.69 | 18.75 | 18.75 | 0.21% | 484,642 |
| May 14, 2025 | 18.51 | 18.74 | 18.43 | 18.71 | 18.71 | -0.43% | 639,926 |
| May 13, 2025 | 18.99 | 19.26 | 18.60 | 18.79 | 18.79 | -0.58% | 533,442 |
| May 12, 2025 | 19.80 | 19.81 | 18.83 | 18.90 | 18.90 | -8.21% | 562,048 |
| May 9, 2025 | 19.89 | 20.60 | 19.75 | 20.59 | 20.59 | 4.36% | 559,837 |
| May 8, 2025 | 19.37 | 20.09 | 19.28 | 19.73 | 19.73 | 2.12% | 536,123 |
| May 7, 2025 | 18.19 | 19.80 | 18.19 | 19.32 | 19.32 | -0.72% | 556,616 |
| May 6, 2025 | 18.56 | 19.48 | 18.56 | 19.46 | 19.46 | 6.46% | 620,048 |
| May 5, 2025 | 18.13 | 18.33 | 17.72 | 18.28 | 18.28 | 3.39% | 337,200 |
| May 2, 2025 | 17.90 | 18.00 | 17.53 | 17.68 | 17.68 | -0.45% | 435,633 |
| May 1, 2025 | 17.71 | 17.90 | 17.37 | 17.76 | 17.76 | -1.72% | 608,509 |
| Apr 30, 2025 | 18.00 | 18.31 | 17.89 | 18.07 | 18.07 | -0.44% | 753,200 |
| Apr 29, 2025 | 18.32 | 18.46 | 18.09 | 18.15 | 18.15 | -1.09% | 497,100 |
| Apr 28, 2025 | 18.35 | 18.38 | 18.10 | 18.35 | 18.35 | -0.05% | 692,303 |
| Apr 25, 2025 | 18.19 | 18.55 | 18.17 | 18.36 | 18.36 | -0.86% | 447,500 |
| Apr 24, 2025 | 18.60 | 18.75 | 18.49 | 18.52 | 18.52 | 1.09% | 503,947 |
| Apr 23, 2025 | 18.01 | 18.43 | 17.77 | 18.32 | 18.32 | -2.50% | 620,214 |
| Apr 22, 2025 | 19.99 | 19.99 | 18.73 | 18.79 | 18.79 | -5.39% | 535,205 |
| Apr 21, 2025 | 19.98 | 20.29 | 19.82 | 19.86 | 19.86 | 1.17% | 376,200 |
| Apr 17, 2025 | 19.85 | 19.90 | 19.40 | 19.63 | 19.63 | -1.31% | 716,707 |
| Apr 16, 2025 | 19.81 | 20.13 | 19.67 | 19.89 | 19.89 | 2.95% | 564,735 |
| Apr 15, 2025 | 18.98 | 19.43 | 18.86 | 19.32 | 19.32 | 2.55% | 828,000 |
| Apr 14, 2025 | 18.76 | 19.05 | 18.33 | 18.84 | 18.84 | -0.42% | 946,700 |
| Apr 11, 2025 | 18.81 | 19.19 | 18.51 | 18.92 | 18.92 | 2.94% | 491,746 |
| Apr 10, 2025 | 18.00 | 18.69 | 17.51 | 18.38 | 18.38 | 2.17% | 771,500 |
| Apr 9, 2025 | 17.99 | 18.37 | 17.70 | 17.99 | 17.99 | 1.93% | 715,440 |
| Apr 8, 2025 | 17.90 | 18.24 | 17.52 | 17.65 | 17.65 | -0.62% | 720,513 |
| Apr 7, 2025 | 17.50 | 18.06 | 17.29 | 17.76 | 17.76 | -0.84% | 570,400 |
| Apr 4, 2025 | 18.77 | 18.92 | 17.88 | 17.91 | 17.91 | -5.64% | 672,900 |
| Apr 3, 2025 | 18.00 | 19.09 | 17.80 | 18.98 | 18.98 | 0.69% | 770,900 |
| Apr 2, 2025 | 18.99 | 19.27 | 18.65 | 18.85 | 18.85 | -1.46% | 551,306 |
| Apr 1, 2025 | 19.15 | 19.33 | 18.91 | 19.13 | 19.13 | 0.26% | 334,100 |
| Mar 31, 2025 | 18.91 | 19.25 | 18.65 | 19.08 | 19.08 | 0.90% | 604,129 |
| Mar 28, 2025 | 18.93 | 19.14 | 18.77 | 18.91 | 18.85 | 0.11% | 435,700 |
| Mar 27, 2025 | 18.82 | 18.98 | 18.80 | 18.89 | 18.83 | 1.18% | 502,300 |
| Mar 26, 2025 | 18.76 | 19.03 | 18.62 | 18.67 | 18.61 | -0.64% | 461,607 |
| Mar 25, 2025 | 18.47 | 18.96 | 18.45 | 18.79 | 18.73 | 1.90% | 526,723 |
| Mar 24, 2025 | 18.54 | 18.75 | 18.43 | 18.44 | 18.38 | -0.27% | 381,200 |
| Mar 21, 2025 | 18.27 | 18.75 | 18.08 | 18.49 | 18.43 | 0.16% | 2,724,814 |
| Mar 20, 2025 | 18.41 | 18.53 | 18.29 | 18.46 | 18.40 | -0.05% | 516,400 |
| Mar 19, 2025 | 18.44 | 18.57 | 18.24 | 18.47 | 18.41 | 0.11% | 596,105 |
| Mar 18, 2025 | 18.81 | 18.81 | 18.13 | 18.45 | 18.39 | -0.11% | 630,149 |
| Mar 17, 2025 | 18.16 | 18.59 | 18.12 | 18.47 | 18.41 | 0.98% | 596,100 |
| Mar 14, 2025 | 18.20 | 18.54 | 17.99 | 18.29 | 18.23 | 1.84% | 711,300 |
| Mar 13, 2025 | 17.56 | 18.04 | 17.29 | 17.96 | 17.91 | 2.28% | 705,100 |