Dundee Corporation (DDEJF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

1.0150

-0.0058

(-0.57%)

As of 01:23PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	1.0200	1.0200	0.9963	1.0150	1.0150	40,099
02 May 2024	1.0200	1.0200	1.0200	1.0200	1.0200	5,000
01 May 2024	0.9900	1.0200	0.9900	1.0200	1.0200	8,000
30 Apr 2024	1.0000	1.0000	0.9800	0.9800	0.9800	4,200
29 Apr 2024	1.0100	1.0300	1.0100	1.0100	1.0100	7,700
26 Apr 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,000
25 Apr 2024	0.9200	1.0000	0.9200	1.0000	1.0000	31,600
24 Apr 2024	0.9100	0.9400	0.8900	0.9400	0.9400	4,300
23 Apr 2024	0.9000	0.9500	0.9000	0.9500	0.9500	15,500
22 Apr 2024	0.8900	0.9200	0.8900	0.9200	0.9200	28,000
19 Apr 2024	0.8500	0.8600	0.8500	0.8600	0.8600	5,500
18 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	4,000
17 Apr 2024	0.8100	0.8500	0.8100	0.8500	0.8500	4,500
16 Apr 2024	0.8000	0.8500	0.8000	0.8400	0.8400	16,500
15 Apr 2024	0.8100	0.8400	0.8100	0.8400	0.8400	5,000
12 Apr 2024	0.8400	0.8500	0.8100	0.8500	0.8500	56,900
11 Apr 2024	0.8100	0.8400	0.8100	0.8400	0.8400	17,800
10 Apr 2024	0.8100	0.8300	0.8000	0.8300	0.8300	7,000
09 Apr 2024	0.8200	0.8500	0.8200	0.8500	0.8500	18,000
08 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	4,000
05 Apr 2024	0.8200	0.8500	0.8100	0.8200	0.8200	4,200
04 Apr 2024	0.8800	0.8900	0.8400	0.8800	0.8800	26,900
03 Apr 2024	0.7700	0.8700	0.7700	0.8400	0.8400	62,000
02 Apr 2024	0.7600	0.7700	0.7500	0.7700	0.7700	29,600
01 Apr 2024	0.7300	0.7900	0.7300	0.7900	0.7900	71,800
28 Mar 2024	0.7000	0.7200	0.7000	0.7200	0.7200	6,200
27 Mar 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,200
26 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
25 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
22 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
21 Mar 2024	0.7400	0.8400	0.7200	0.8200	0.8200	27,000
20 Mar 2024	0.8000	0.8300	0.6700	0.7500	0.7500	36,800
19 Mar 2024	0.8500	0.8700	0.7800	0.8700	0.8700	9,600
18 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
15 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	200
14 Mar 2024	0.7500	0.8000	0.7500	0.7900	0.7900	64,400
13 Mar 2024	0.7600	0.7600	0.7500	0.7500	0.7500	50,300
12 Mar 2024	0.6900	0.7000	0.6900	0.7000	0.7000	4,500
11 Mar 2024	0.6700	0.7000	0.6700	0.7000	0.7000	10,000
08 Mar 2024	0.6400	0.6500	0.6400	0.6500	0.6500	12,500
07 Mar 2024	0.6300	0.6300	0.6200	0.6300	0.6300	12,100
06 Mar 2024	0.6000	0.6000	0.5900	0.6000	0.6000	16,000
05 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	6,000
04 Mar 2024	0.5600	0.5700	0.5600	0.5700	0.5700	7,000
01 Mar 2024	0.5700	0.5800	0.5600	0.5800	0.5800	27,000
29 Feb 2024	0.5800	0.5800	0.5600	0.5600	0.5600	10,000
28 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
27 Feb 2024	0.5400	0.5800	0.5400	0.5800	0.5800	1,400
26 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
23 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	26,000
22 Feb 2024	0.5400	0.5400	0.5200	0.5400	0.5400	8,000
21 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,500
20 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	21,500
16 Feb 2024	0.5700	0.5700	0.5600	0.5600	0.5600	23,000
15 Feb 2024	0.5600	0.5700	0.5600	0.5600	0.5600	35,000
14 Feb 2024	0.5900	0.5900	0.5800	0.5800	0.5800	15,000
13 Feb 2024	0.5800	0.6300	0.5800	0.6300	0.6300	217,600
12 Feb 2024	0.6100	0.6100	0.6000	0.6000	0.6000	5,500
09 Feb 2024	0.5900	0.6200	0.5900	0.6100	0.6100	14,600
08 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
07 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
06 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
05 Feb 2024	0.6400	0.6400	0.6300	0.6300	0.6300	22,500
02 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
01 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,500
31 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	8,500
30 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	14,500
29 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,500
26 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	100
25 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
24 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
23 Jan 2024	0.6300	0.6300	0.6200	0.6200	0.6200	2,000
22 Jan 2024	0.6400	0.6600	0.6400	0.6500	0.6500	29,700
19 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	57,500
18 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
17 Jan 2024	0.6500	0.6500	0.6300	0.6400	0.6400	26,500
16 Jan 2024	0.6400	0.6600	0.6400	0.6600	0.6600	6,600
12 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100,000
11 Jan 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
10 Jan 2024	0.6800	0.7000	0.6800	0.7000	0.7000	282,500
09 Jan 2024	0.6600	0.6800	0.6600	0.6800	0.6800	10,000
08 Jan 2024	0.6800	0.6800	0.6800	0.6800	0.6800	20,000
05 Jan 2024	0.6900	0.6900	0.6800	0.6800	0.6800	30,500
04 Jan 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
03 Jan 2024	0.7100	0.7100	0.6500	0.6700	0.6700	41,700
02 Jan 2024	0.7000	0.7100	0.7000	0.7000	0.7000	11,900
29 Dec 2023	0.7200	0.7200	0.7000	0.7000	0.7000	36,900
28 Dec 2023	0.6800	0.7200	0.6800	0.6900	0.6900	39,400
27 Dec 2023	0.7300	0.7400	0.6800	0.6800	0.6800	58,600
26 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
22 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.7300	5,500
21 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.7100	4,000
20 Dec 2023	0.7000	0.7000	0.6900	0.6900	0.6900	74,300
19 Dec 2023	0.6900	0.6900	0.6900	0.6900	0.6900	600
18 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	6,000
15 Dec 2023	0.6900	0.6900	0.6900	0.6900	0.6900	9,500
14 Dec 2023	0.7000	0.7000	0.6900	0.7000	0.7000	26,500
13 Dec 2023	0.6600	0.6600	0.6600	0.6600	0.6600	800
12 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	28,400
11 Dec 2023	0.6900	0.6900	0.6800	0.6800	0.6800	8,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6615+0.0044(+0.67%)

OIL78.02-0.93(-1.18%)

GOLD2,306.90-2.70(-0.12%)

Bitcoin AUD93,243.45+3,840.91(+4.30%)

Dundee Corporation (DDEJF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6615
+0.0044(+0.67%)

OIL
78.02
-0.93(-1.18%)

GOLD
2,306.90
-2.70(-0.12%)

Bitcoin AUD
93,243.45
+3,840.91(+4.30%)