Dundee Precious Metals Inc. (DPMLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:34PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.85 | 7.87 | 7.79 | 7.86 | 7.86 | 11,300 |
| Apr 25, 2024 | 7.65 | 7.85 | 7.63 | 7.83 | 7.83 | 7,400 |
| Apr 24, 2024 | 7.65 | 7.69 | 7.65 | 7.67 | 7.67 | 5,700 |
| Apr 23, 2024 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 18,600 |
| Apr 22, 2024 | 7.62 | 7.74 | 7.55 | 7.55 | 7.55 | 11,900 |
| Apr 19, 2024 | 7.75 | 7.87 | 7.75 | 7.84 | 7.84 | 24,800 |
| Apr 18, 2024 | 7.82 | 7.88 | 7.76 | 7.78 | 7.78 | 170,200 |
| Apr 17, 2024 | 7.63 | 7.83 | 7.63 | 7.75 | 7.75 | 8,500 |
| Apr 16, 2024 | 7.50 | 7.66 | 7.50 | 7.64 | 7.64 | 7,700 |
| Apr 15, 2024 | 7.63 | 7.65 | 7.53 | 7.62 | 7.62 | 16,000 |
| Apr 12, 2024 | 7.74 | 7.94 | 7.56 | 7.56 | 7.56 | 82,200 |
| Apr 11, 2024 | 7.74 | 7.74 | 7.54 | 7.64 | 7.64 | 9,100 |
| Apr 10, 2024 | 7.53 | 7.74 | 7.53 | 7.67 | 7.67 | 9,700 |
| Apr 09, 2024 | 7.86 | 7.86 | 7.65 | 7.73 | 7.73 | 6,500 |
| Apr 08, 2024 | 7.80 | 7.82 | 7.58 | 7.74 | 7.74 | 20,800 |
| Apr 05, 2024 | 7.60 | 7.85 | 7.60 | 7.83 | 7.83 | 6,200 |
| Apr 04, 2024 | 7.53 | 7.64 | 7.53 | 7.61 | 7.61 | 7,500 |
| Apr 03, 2024 | 7.45 | 7.63 | 7.45 | 7.63 | 7.63 | 14,900 |
| Apr 02, 2024 | 7.68 | 7.68 | 7.35 | 7.40 | 7.40 | 67,500 |
| Apr 01, 2024 | 7.75 | 7.75 | 7.58 | 7.60 | 7.60 | 16,800 |
| Mar 28, 2024 | 7.60 | 7.64 | 7.59 | 7.62 | 7.62 | 3,000 |
| Mar 27, 2024 | 7.48 | 7.66 | 7.48 | 7.65 | 7.65 | 39,700 |
| Mar 27, 2024 | 0.04 Dividend | |||||
| Mar 26, 2024 | 7.27 | 7.41 | 7.27 | 7.41 | 7.37 | 11,900 |
| Mar 25, 2024 | 7.37 | 7.37 | 7.26 | 7.26 | 7.22 | 114,600 |
| Mar 22, 2024 | 7.41 | 7.41 | 7.19 | 7.19 | 7.15 | 7,800 |
| Mar 21, 2024 | 7.72 | 7.74 | 7.41 | 7.41 | 7.37 | 64,500 |
| Mar 20, 2024 | 7.31 | 7.62 | 7.31 | 7.60 | 7.56 | 11,800 |
| Mar 19, 2024 | 7.30 | 7.36 | 7.27 | 7.36 | 7.32 | 4,000 |
| Mar 18, 2024 | 7.37 | 7.48 | 7.37 | 7.47 | 7.43 | 2,700 |
| Mar 15, 2024 | 7.26 | 7.42 | 7.26 | 7.39 | 7.35 | 22,100 |
| Mar 14, 2024 | 7.22 | 7.24 | 7.17 | 7.20 | 7.16 | 15,100 |
| Mar 13, 2024 | 7.29 | 7.36 | 7.29 | 7.30 | 7.26 | 11,700 |
| Mar 12, 2024 | 7.34 | 7.34 | 7.28 | 7.28 | 7.24 | 7,100 |
| Mar 11, 2024 | 7.25 | 7.50 | 7.25 | 7.39 | 7.35 | 44,300 |
| Mar 08, 2024 | 7.61 | 7.62 | 7.44 | 7.44 | 7.40 | 22,500 |
| Mar 07, 2024 | 7.61 | 7.61 | 7.51 | 7.60 | 7.56 | 18,900 |
| Mar 06, 2024 | 7.55 | 7.61 | 7.51 | 7.53 | 7.49 | 14,700 |
| Mar 05, 2024 | 7.25 | 7.55 | 7.25 | 7.55 | 7.51 | 34,200 |
| Mar 04, 2024 | 7.01 | 7.20 | 7.01 | 7.15 | 7.11 | 14,700 |
| Mar 01, 2024 | 6.84 | 7.07 | 6.84 | 7.03 | 6.99 | 11,900 |
| Feb 29, 2024 | 6.60 | 6.80 | 6.60 | 6.78 | 6.74 | 25,400 |
| Feb 28, 2024 | 6.47 | 6.52 | 6.41 | 6.52 | 6.48 | 21,800 |
| Feb 27, 2024 | 6.59 | 6.59 | 6.53 | 6.58 | 6.54 | 9,600 |
| Feb 26, 2024 | 6.52 | 6.67 | 6.17 | 6.59 | 6.55 | 13,900 |
| Feb 23, 2024 | 6.41 | 6.56 | 6.36 | 6.53 | 6.49 | 28,700 |
| Feb 22, 2024 | 6.39 | 6.41 | 6.33 | 6.34 | 6.31 | 16,100 |
| Feb 21, 2024 | 6.45 | 6.55 | 6.35 | 6.36 | 6.33 | 15,000 |
| Feb 20, 2024 | 6.55 | 6.78 | 6.42 | 6.50 | 6.46 | 50,000 |
| Feb 16, 2024 | 6.18 | 6.19 | 6.08 | 6.08 | 6.05 | 14,400 |
| Feb 15, 2024 | 6.00 | 6.27 | 6.00 | 6.27 | 6.24 | 19,600 |
| Feb 14, 2024 | 5.80 | 5.89 | 5.78 | 5.86 | 5.83 | 27,500 |
| Feb 13, 2024 | 6.00 | 6.00 | 5.86 | 5.86 | 5.83 | 26,900 |
| Feb 12, 2024 | 6.10 | 6.16 | 6.10 | 6.14 | 6.11 | 27,500 |
| Feb 09, 2024 | 6.11 | 6.12 | 6.08 | 6.12 | 6.09 | 33,300 |
| Feb 08, 2024 | 6.12 | 6.15 | 6.12 | 6.13 | 6.10 | 14,300 |
| Feb 07, 2024 | 6.19 | 6.21 | 6.15 | 6.16 | 6.13 | 4,100 |
| Feb 06, 2024 | 6.13 | 6.21 | 6.13 | 6.18 | 6.15 | 14,000 |
| Feb 05, 2024 | 6.35 | 6.35 | 6.15 | 6.15 | 6.12 | 11,400 |
| Feb 02, 2024 | 6.45 | 6.45 | 6.38 | 6.38 | 6.35 | 7,600 |
| Feb 01, 2024 | 6.49 | 6.59 | 6.46 | 6.59 | 6.55 | 10,600 |
| Jan 31, 2024 | 6.46 | 6.50 | 6.41 | 6.41 | 6.38 | 47,300 |
| Jan 30, 2024 | 6.39 | 6.50 | 6.39 | 6.49 | 6.45 | 52,700 |
| Jan 29, 2024 | 6.36 | 6.44 | 6.35 | 6.36 | 6.33 | 24,500 |
| Jan 26, 2024 | 6.49 | 6.49 | 6.43 | 6.44 | 6.41 | 2,600 |
| Jan 25, 2024 | 6.44 | 6.44 | 6.35 | 6.39 | 6.36 | 3,800 |
| Jan 24, 2024 | 6.46 | 6.46 | 6.36 | 6.38 | 6.35 | 21,400 |
| Jan 23, 2024 | 6.19 | 6.34 | 6.18 | 6.34 | 6.31 | 12,200 |
| Jan 22, 2024 | 6.05 | 6.20 | 6.05 | 6.17 | 6.14 | 13,000 |
| Jan 19, 2024 | 6.10 | 6.20 | 6.06 | 6.20 | 6.17 | 17,700 |
| Jan 18, 2024 | 6.13 | 6.14 | 6.10 | 6.14 | 6.11 | 9,900 |
| Jan 17, 2024 | 6.05 | 6.12 | 5.91 | 6.10 | 6.07 | 62,400 |
| Jan 16, 2024 | 6.20 | 6.23 | 6.07 | 6.07 | 6.04 | 38,500 |
| Jan 12, 2024 | 6.31 | 6.35 | 6.20 | 6.20 | 6.17 | 66,800 |
| Jan 11, 2024 | 6.25 | 6.28 | 6.10 | 6.18 | 6.15 | 58,000 |
| Jan 10, 2024 | 6.29 | 6.29 | 6.23 | 6.25 | 6.22 | 12,900 |
| Jan 09, 2024 | 6.19 | 6.27 | 6.18 | 6.25 | 6.22 | 23,100 |
| Jan 08, 2024 | 6.20 | 6.23 | 6.17 | 6.19 | 6.16 | 32,100 |
| Jan 05, 2024 | 6.25 | 6.26 | 6.24 | 6.25 | 6.22 | 3,700 |
| Jan 04, 2024 | 6.28 | 6.32 | 6.24 | 6.24 | 6.21 | 25,600 |
| Jan 03, 2024 | 6.27 | 6.29 | 6.18 | 6.29 | 6.26 | 19,700 |
| Jan 02, 2024 | 6.45 | 6.45 | 6.32 | 6.32 | 6.29 | 23,500 |
| Dec 29, 2023 | 6.42 | 6.45 | 6.38 | 6.43 | 6.40 | 45,700 |
| Dec 28, 2023 | 6.67 | 6.67 | 6.42 | 6.42 | 6.39 | 28,000 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 6.72 | 6.77 | 6.69 | 6.70 | 6.62 | 54,300 |
| Dec 26, 2023 | 6.71 | 6.74 | 6.65 | 6.73 | 6.65 | 8,300 |
| Dec 22, 2023 | 6.60 | 6.87 | 6.60 | 6.64 | 6.56 | 89,500 |
| Dec 21, 2023 | 6.71 | 6.82 | 6.70 | 6.70 | 6.62 | 36,500 |
| Dec 20, 2023 | 6.94 | 6.94 | 6.71 | 6.71 | 6.63 | 26,200 |
| Dec 19, 2023 | 6.65 | 6.98 | 6.65 | 6.93 | 6.85 | 75,200 |
| Dec 18, 2023 | 7.30 | 7.30 | 6.53 | 6.65 | 6.57 | 83,400 |
| Dec 15, 2023 | 7.38 | 7.39 | 7.32 | 7.32 | 7.24 | 20,200 |
| Dec 14, 2023 | 7.50 | 7.54 | 7.43 | 7.49 | 7.41 | 23,200 |
| Dec 13, 2023 | 6.80 | 7.34 | 6.78 | 7.34 | 7.26 | 21,900 |
| Dec 12, 2023 | 6.85 | 6.85 | 6.72 | 6.82 | 6.74 | 17,600 |
| Dec 11, 2023 | 6.77 | 6.92 | 6.72 | 6.91 | 6.83 | 86,100 |
| Dec 08, 2023 | 6.97 | 7.03 | 6.85 | 6.85 | 6.77 | 7,200 |
| Dec 07, 2023 | 7.16 | 7.16 | 7.04 | 7.05 | 6.97 | 9,100 |
| Dec 06, 2023 | 7.19 | 7.25 | 7.05 | 7.09 | 7.01 | 17,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.