UK markets open in 2 hours 11 minutes

Dundee Precious Metals Inc. (DPM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.55+0.13 (+1.25%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202410.4710.7110.4410.5510.55292,000
30 Apr 202410.6010.6910.3310.4210.42702,000
29 Apr 202410.7410.8610.6110.8510.85331,200
26 Apr 202410.7010.8510.6710.8010.80311,300
25 Apr 202410.4510.7510.3210.6910.69288,500
24 Apr 202410.5010.5810.4710.5010.50174,000
23 Apr 202410.3410.5910.2110.5710.57424,500
22 Apr 202410.4610.6410.3010.4010.40656,000
19 Apr 202410.6510.8210.6310.8010.80241,900
18 Apr 202410.7710.9410.6910.7310.73370,600
17 Apr 202410.5510.8610.5110.6910.69452,500
16 Apr 202410.4810.6510.3210.5410.54494,500
15 Apr 202410.5310.5710.2210.4910.49494,100
12 Apr 202410.7210.9410.3410.4310.43678,200
11 Apr 202410.5810.5910.3210.4410.44266,100
10 Apr 202410.2910.5810.1810.4710.47467,600
09 Apr 202410.5910.7610.3710.5110.51489,500
08 Apr 202410.6110.6210.3010.4610.46405,400
05 Apr 202410.3310.7210.2510.6210.62453,800
04 Apr 202410.2810.4010.1610.2910.29788,600
03 Apr 202410.0610.3810.0310.2810.28905,700
02 Apr 202410.4010.409.9910.0910.09539,100
01 Apr 202410.4610.5110.2610.3510.35285,500
28 Mar 202410.4710.5110.2710.3010.30367,000
27 Mar 202410.0810.4210.0110.3710.37623,500
27 Mar 20240.054 Dividend
26 Mar 202410.0010.099.8410.0810.03788,600
25 Mar 20249.8710.059.839.859.80980,500
22 Mar 20249.9810.059.749.819.76242,800
21 Mar 202410.3410.4610.0210.029.97767,100
20 Mar 20249.9010.329.9010.2410.19558,900
19 Mar 202410.0110.029.869.949.89348,100
18 Mar 202410.0110.159.9510.0510.00507,800
15 Mar 20249.7610.049.709.999.941,419,000
14 Mar 20249.779.819.639.779.72504,100
13 Mar 20249.829.919.749.769.71541,900
12 Mar 20249.969.999.819.859.80604,100
11 Mar 20249.9910.149.879.959.90479,300
08 Mar 202410.2510.2510.0210.049.99414,700
07 Mar 202410.3210.3310.1010.2010.15446,500
06 Mar 202410.3310.3710.1410.1810.13595,900
05 Mar 20249.9010.299.9010.2510.201,664,600
04 Mar 20249.579.789.499.759.70569,500
01 Mar 20249.299.579.259.449.39352,000
29 Feb 20248.969.238.939.189.13526,800
28 Feb 20248.918.918.708.858.80389,100
27 Feb 20248.918.998.818.898.84435,500
26 Feb 20248.809.038.808.918.86600,200
23 Feb 20248.628.878.538.798.74846,800
22 Feb 20248.678.688.508.588.53683,500
21 Feb 20248.648.848.578.658.60883,000
20 Feb 20248.659.168.658.788.732,247,000
16 Feb 20248.318.368.218.248.20502,700
15 Feb 20248.098.498.038.408.35795,800
14 Feb 20247.937.997.797.987.94422,700
13 Feb 20248.148.187.927.997.95495,900
12 Feb 20248.148.308.118.288.24256,400
09 Feb 20248.248.268.168.228.18206,900
08 Feb 20248.298.368.248.268.22213,100
07 Feb 20248.358.418.278.318.27188,100
06 Feb 20248.338.398.268.358.31305,400
05 Feb 20248.488.508.308.308.26288,000
02 Feb 20248.708.738.588.598.54436,100
01 Feb 20248.718.848.628.848.79457,800
31 Jan 20248.678.688.518.618.56863,200
30 Jan 20248.528.778.528.758.70421,100
29 Jan 20248.628.668.428.438.382,125,200
26 Jan 20248.658.748.608.658.60445,200
25 Jan 20248.658.728.558.618.56470,400
24 Jan 20248.688.758.558.598.54882,700
23 Jan 20248.348.568.298.548.49567,200
22 Jan 20248.238.368.198.308.26235,000
19 Jan 20248.328.338.178.318.27221,900
18 Jan 20248.258.328.208.318.27272,500
17 Jan 20248.168.287.978.238.19953,500
16 Jan 20248.368.418.198.218.17365,800
15 Jan 20248.408.468.278.418.36191,700
12 Jan 20248.438.498.248.318.27436,700
11 Jan 20248.378.418.188.268.22397,100
10 Jan 20248.428.448.318.378.33461,000
09 Jan 20248.358.418.248.378.33711,400
08 Jan 20248.208.328.208.288.24586,000
05 Jan 20248.358.388.298.358.31409,000
04 Jan 20248.458.478.328.358.31498,400
03 Jan 20248.348.448.228.418.36614,000
02 Jan 20248.558.628.408.438.38538,000
29 Dec 20238.478.538.388.488.43371,700
28 Dec 20238.798.858.498.518.46370,100
28 Dec 20230.053 Dividend
27 Dec 20238.808.948.698.828.72370,900
22 Dec 20238.959.118.798.828.721,146,300
21 Dec 20239.049.118.888.908.80434,500
20 Dec 20239.269.288.978.988.88742,700
19 Dec 20238.979.358.869.219.111,594,200
18 Dec 20239.389.408.718.908.801,555,800
15 Dec 202310.0010.009.749.769.651,411,000
14 Dec 202310.1010.169.9310.039.92724,700
13 Dec 20239.2110.029.1510.019.90696,600
12 Dec 20239.419.519.129.259.15441,100
11 Dec 20239.239.419.159.409.29441,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...