S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Dundee Precious Metals Inc (DPM)
Dundee Precious Metals Inc (DPM) Historical

DPM Dundee Precious Metals Inc

11.31

0.05 (0.44%)

May 21 2024 - Closed

Delayed by 15 minutes

DPM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	11.31	0.05	0.44%	11.27	11.34	11.18	316,158
May 17 2024	11.26	0.29	2.64%	11.10	11.30	11.05	358,133
May 16 2024	10.97	-0.01	-0.09%	11.09	11.09	10.93	493,927
May 15 2024	10.98	0.19	1.76%	10.89	11.09	10.72	438,591
May 14 2024	10.79	-0.04	-0.37%	10.85	11.00	10.75	375,151
May 13 2024	10.83	-0.15	-1.37%	10.89	10.92	10.71	325,952
May 10 2024	10.98	0.05	0.46%	10.99	11.10	10.83	237,389
May 09 2024	10.93	0.25	2.34%	10.70	10.96	10.66	404,649
May 08 2024	10.68	-0.19	-1.75%	10.93	11.27	10.51	465,702
May 07 2024	10.87	-0.02	-0.18%	10.86	10.95	10.80	257,882
May 06 2024	10.89	0.25	2.35%	10.79	10.94	10.69	477,186
May 03 2024	10.64	0.01	0.09%	10.69	10.79	10.50	581,547
May 02 2024	10.63	0.08	0.76%	10.40	10.75	10.29	614,436
May 01 2024	10.55	0.13	1.25%	10.47	10.71	10.44	292,011
Apr 30 2024	10.42	-0.43	-3.96%	10.60	10.69	10.33	701,973
Apr 29 2024	10.85	0.16	1.50%	10.74	10.86	10.61	331,212
Apr 26 2024	10.69	0.00	0.00%	10.69	10.69	10.69	0
Apr 25 2024	10.69	0.19	1.81%	10.45	10.75	10.32	288,457
Apr 24 2024	10.50	-0.07	-0.66%	10.50	10.58	10.47	173,951
Apr 23 2024	10.57	0.17	1.63%	10.34	10.58	10.21	424,499
Apr 22 2024	10.40	-0.40	-3.70%	10.46	10.64	10.30	656,026
Apr 19 2024	10.80	0.07	0.65%	10.65	10.82	10.63	241,939
Apr 18 2024	10.73	0.04	0.37%	10.77	10.94	10.69	370,610
Apr 17 2024	10.69	0.15	1.42%	10.55	10.86	10.51	452,522
Apr 16 2024	10.54	0.05	0.48%	10.48	10.64	10.32	494,468
Apr 15 2024	10.49	0.06	0.58%	10.53	10.57	10.22	494,123
Apr 12 2024	10.43	-0.01	-0.10%	10.72	10.93	10.34	678,211
Apr 11 2024	10.44	-0.03	-0.29%	10.58	10.58	10.32	266,103
Apr 10 2024	10.47	-0.04	-0.38%	10.29	10.58	10.18	467,648
Apr 09 2024	10.51	0.05	0.48%	10.59	10.76	10.37	489,473
Apr 08 2024	10.46	-0.16	-1.51%	10.61	10.62	10.30	405,412
Apr 05 2024	10.62	0.33	3.21%	10.33	10.72	10.25	453,802
Apr 04 2024	10.29	0.01	0.10%	10.28	10.40	10.16	788,595
Apr 03 2024	10.28	0.19	1.88%	10.06	10.38	10.03	905,723
Apr 02 2024	10.09	-0.26	-2.51%	10.40	10.40	9.99	539,149
Apr 01 2024	10.35	0.05	0.49%	10.46	10.51	10.26	285,491
Mar 28 2024	10.30	-0.07	-0.68%	10.47	10.51	10.27	366,984
Mar 27 2024	10.37	0.29	2.88%	10.08	10.42	10.01	623,549
Mar 26 2024	10.08	0.23	2.34%	10.00	10.09	9.84	788,605
Mar 25 2024	9.85	0.04	0.41%	9.87	10.05	9.83	980,512
Mar 22 2024	9.81	-0.21	-2.10%	9.98	10.05	9.75	242,756
Mar 21 2024	10.02	-0.22	-2.15%	10.34	10.46	10.02	767,141
Mar 20 2024	10.24	0.30	3.02%	9.90	10.32	9.90	558,896
Mar 19 2024	9.94	-0.11	-1.09%	10.01	10.02	9.86	348,093
Mar 18 2024	10.05	0.06	0.60%	10.01	10.14	9.95	507,826
Mar 15 2024	9.99	0.22	2.25%	9.76	10.04	9.70	1,418,995
Mar 14 2024	9.77	0.01	0.10%	9.77	9.81	9.63	504,078
Mar 13 2024	9.76	-0.09	-0.91%	9.82	9.91	9.74	541,896
Mar 12 2024	9.85	-0.10	-1.01%	9.96	9.99	9.81	604,124
Mar 11 2024	9.95	-0.09	-0.90%	9.99	10.14	9.87	479,312
Mar 08 2024	10.04	-0.16	-1.57%	10.25	10.25	10.02	414,715
Mar 07 2024	10.20	0.02	0.20%	10.32	10.32	10.10	446,522
Mar 06 2024	10.18	-0.07	-0.68%	10.33	10.37	10.14	595,918
Mar 05 2024	10.25	0.50	5.13%	9.90	10.29	9.90	1,664,551
Mar 04 2024	9.75	0.31	3.28%	9.57	9.78	9.49	569,546
Mar 01 2024	9.44	0.26	2.83%	9.29	9.57	9.25	352,008
Feb 29 2024	9.18	0.33	3.73%	8.96	9.23	8.95	526,805
Feb 28 2024	8.85	-0.04	-0.45%	8.91	8.91	8.70	389,066
Feb 27 2024	8.89	-0.02	-0.22%	8.91	8.99	8.81	435,470
Feb 26 2024	8.91	0.12	1.37%	8.80	9.03	8.80	600,180
Feb 23 2024	8.79	0.21	2.45%	8.62	8.87	8.53	846,813
Feb 22 2024	8.58	-0.07	-0.81%	8.67	8.68	8.50	683,495

Dundee Precious Metals

Ethereum Classic

Arran 2.a1c236a

Leverage Shares 3x Short...

Synthetix Network Token

PYR Token [Vulcan Forged]

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions