Canada markets close in 35 minutes

Dundee Precious Metals Inc. (DPM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.81+0.12 (+1.12%)
As of 03:24PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202410.7010.8510.6710.8110.81209,183
Apr 25, 202410.4510.7510.3210.6910.69288,500
Apr 24, 202410.5010.5810.4710.5010.50174,000
Apr 23, 202410.3410.5910.2110.5710.57424,500
Apr 22, 202410.4610.6410.3010.4010.40656,000
Apr 19, 202410.6510.8210.6310.8010.80241,900
Apr 18, 202410.7710.9410.6910.7310.73370,600
Apr 17, 202410.5510.8610.5110.6910.69452,500
Apr 16, 202410.4810.6510.3210.5410.54494,500
Apr 15, 202410.5310.5710.2210.4910.49494,100
Apr 12, 202410.7210.9410.3410.4310.43678,200
Apr 11, 202410.5810.5910.3210.4410.44266,100
Apr 10, 202410.2910.5810.1810.4710.47467,600
Apr 09, 202410.5910.7610.3710.5110.51489,500
Apr 08, 202410.6110.6210.3010.4610.46405,400
Apr 05, 202410.3310.7210.2510.6210.62453,800
Apr 04, 202410.2810.4010.1610.2910.29788,600
Apr 03, 202410.0610.3810.0310.2810.28905,700
Apr 02, 202410.4010.409.9910.0910.09539,100
Apr 01, 202410.4610.5110.2610.3510.35285,500
Mar 28, 202410.4710.5110.2710.3010.30367,000
Mar 27, 202410.0810.4210.0110.3710.37623,500
Mar 27, 20240.054 Dividend
Mar 26, 202410.0010.099.8410.0810.03788,600
Mar 25, 20249.8710.059.839.859.80980,500
Mar 22, 20249.9810.059.749.819.76242,800
Mar 21, 202410.3410.4610.0210.029.97767,100
Mar 20, 20249.9010.329.9010.2410.19558,900
Mar 19, 202410.0110.029.869.949.89348,100
Mar 18, 202410.0110.159.9510.0510.00507,800
Mar 15, 20249.7610.049.709.999.941,419,000
Mar 14, 20249.779.819.639.779.72504,100
Mar 13, 20249.829.919.749.769.71541,900
Mar 12, 20249.969.999.819.859.80604,100
Mar 11, 20249.9910.149.879.959.90479,300
Mar 08, 202410.2510.2510.0210.049.99414,700
Mar 07, 202410.3210.3310.1010.2010.15446,500
Mar 06, 202410.3310.3710.1410.1810.13595,900
Mar 05, 20249.9010.299.9010.2510.201,664,600
Mar 04, 20249.579.789.499.759.70569,500
Mar 01, 20249.299.579.259.449.39352,000
Feb 29, 20248.969.238.939.189.13526,800
Feb 28, 20248.918.918.708.858.80389,100
Feb 27, 20248.918.998.818.898.84435,500
Feb 26, 20248.809.038.808.918.86600,200
Feb 23, 20248.628.878.538.798.74846,800
Feb 22, 20248.678.688.508.588.53683,500
Feb 21, 20248.648.848.578.658.60883,000
Feb 20, 20248.659.168.658.788.732,247,000
Feb 16, 20248.318.368.218.248.20502,700
Feb 15, 20248.098.498.038.408.35795,800
Feb 14, 20247.937.997.797.987.94422,700
Feb 13, 20248.148.187.927.997.95495,900
Feb 12, 20248.148.308.118.288.24256,400
Feb 09, 20248.248.268.168.228.18206,900
Feb 08, 20248.298.368.248.268.22213,100
Feb 07, 20248.358.418.278.318.27188,100
Feb 06, 20248.338.398.268.358.31305,400
Feb 05, 20248.488.508.308.308.26288,000
Feb 02, 20248.708.738.588.598.54436,100
Feb 01, 20248.718.848.628.848.79457,800
Jan 31, 20248.678.688.518.618.56863,200
Jan 30, 20248.528.778.528.758.70421,100
Jan 29, 20248.628.668.428.438.382,125,200
Jan 26, 20248.658.748.608.658.60445,200
Jan 25, 20248.658.728.558.618.56470,400
Jan 24, 20248.688.758.558.598.54882,700
Jan 23, 20248.348.568.298.548.49567,200
Jan 22, 20248.238.368.198.308.26235,000
Jan 19, 20248.328.338.178.318.27221,900
Jan 18, 20248.258.328.208.318.27272,500
Jan 17, 20248.168.287.978.238.19953,500
Jan 16, 20248.368.418.198.218.17365,800
Jan 15, 20248.408.468.278.418.36191,700
Jan 12, 20248.438.498.248.318.27436,700
Jan 11, 20248.378.418.188.268.22397,100
Jan 10, 20248.428.448.318.378.33461,000
Jan 09, 20248.358.418.248.378.33711,400
Jan 08, 20248.208.328.208.288.24586,000
Jan 05, 20248.358.388.298.358.31409,000
Jan 04, 20248.458.478.328.358.31498,400
Jan 03, 20248.348.448.228.418.36614,000
Jan 02, 20248.558.628.408.438.38538,000
Dec 29, 20238.478.538.388.488.43371,700
Dec 28, 20238.798.858.498.518.46370,100
Dec 28, 20230.053 Dividend
Dec 27, 20238.808.948.698.828.72370,900
Dec 22, 20238.959.118.798.828.721,146,300
Dec 21, 20239.049.118.888.908.80434,500
Dec 20, 20239.269.288.978.988.88742,700
Dec 19, 20238.979.358.869.219.111,594,200
Dec 18, 20239.389.408.718.908.801,555,800
Dec 15, 202310.0010.009.749.769.651,411,000
Dec 14, 202310.1010.169.9310.039.92724,700
Dec 13, 20239.2110.029.1510.019.90696,600
Dec 12, 20239.419.519.129.259.15441,100
Dec 11, 20239.239.419.159.409.29441,600
Dec 08, 20239.429.589.269.299.18505,800
Dec 07, 20239.679.729.539.569.45375,800
Dec 06, 20239.829.889.549.629.51458,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...