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