Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

7.747 -0.033 (-0.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 7.768 7.820 7.580 7.590 6,926 -0.32(-4.05%)
Apr 29, 2024 7.860 7.940 7.790 7.910 31,255 +0.05(+0.60%)
Apr 26, 2024 7.850 7.870 7.790 7.863 11,308 +0.03(+0.42%)
Apr 25, 2024 7.632 7.850 7.632 7.830 7,417 +0.16(+2.09%)
Apr 24, 2024 7.661 7.690 7.648 7.670 5,715 -0.07(-0.90%)
Apr 23, 2024 7.515 7.740 7.500 7.740 18,575 +0.20(+2.58%)
Apr 22, 2024 7.623 7.742 7.545 7.545 11,926 -0.29(-3.76%)
Apr 19, 2024 7.750 7.870 7.750 7.840 24,807 +0.06(+0.77%)
Apr 18, 2024 7.838 7.882 7.760 7.780 170,240 +0.03(+0.43%)
Apr 17, 2024 7.630 7.830 7.630 7.747 8,500 +0.11(+1.40%)
Apr 16, 2024 7.500 7.660 7.500 7.640 7,710 +0.02(+0.26%)
Apr 15, 2024 7.631 7.645 7.530 7.620 15,987 +0.06(+0.79%)
Apr 12, 2024 7.825 7.940 7.560 7.560 82,227 -0.08(-1.05%)
Apr 11, 2024 7.740 7.740 7.543 7.640 9,068 -0.03(-0.35%)
Apr 10, 2024 7.530 7.735 7.530 7.667 9,730 -0.06(-0.82%)
Apr 09, 2024 7.838 7.855 7.648 7.730 6,540 -0.01(-0.13%)
Apr 08, 2024 7.800 7.820 7.578 7.740 20,805 -0.08(-1.09%)
Apr 05, 2024 7.600 7.852 7.595 7.825 6,195 +0.22(+2.88%)
Apr 04, 2024 7.530 7.640 7.530 7.606 7,469 -0.02(-0.28%)
Apr 03, 2024 7.450 7.630 7.445 7.627 14,913 +0.23(+3.10%)
Apr 02, 2024 7.684 7.684 7.354 7.398 67,497 -0.20(-2.66%)
Apr 01, 2024 7.750 7.750 7.578 7.600 16,780 -0.02(-0.20%)
Mar 28, 2024 7.630 7.643 7.590 7.615 3,041 -0.04(-0.46%)
Mar 27, 2024 7.480 7.660 7.480 7.650 39,718 +0.24(+3.24%)
Mar 26, 2024 7.268 7.410 7.268 7.410 11,890 +0.15(+2.02%)
Mar 25, 2024 7.370 7.370 7.260 7.263 114,619 +0.07(+1.02%)
Mar 22, 2024 7.410 7.410 7.190 7.190 7,841 -0.22(-2.97%)
Mar 21, 2024 7.720 7.740 7.410 7.410 64,458 -0.19(-2.50%)
Mar 20, 2024 7.310 7.615 7.310 7.600 11,827 +0.24(+3.33%)
Mar 19, 2024 7.300 7.355 7.270 7.355 3,957 -0.11(-1.54%)
Mar 18, 2024 7.370 7.478 7.370 7.470 2,684 +0.08(+1.08%)
Mar 15, 2024 7.263 7.420 7.263 7.390 22,079 +0.19(+2.64%)
Mar 14, 2024 7.220 7.240 7.168 7.200 15,051 -0.10(-1.37%)
Mar 13, 2024 7.290 7.358 7.290 7.300 11,669 +0.02(+0.22%)
Mar 12, 2024 7.340 7.340 7.280 7.284 8,546 -0.11(-1.43%)
Mar 11, 2024 7.500 7.500 7.250 7.390 44,252 -0.05(-0.73%)
Mar 08, 2024 7.620 7.620 7.440 7.444 22,501 -0.16(-2.05%)
Mar 07, 2024 7.557 7.610 7.510 7.600 18,942 +0.07(+0.93%)
Mar 06, 2024 7.550 7.610 7.510 7.530 14,682 -0.02(-0.26%)
Mar 05, 2024 7.250 7.550 7.250 7.550 34,192 +0.40(+5.59%)
Mar 04, 2024 7.170 7.200 7.011 7.150 14,717 +0.12(+1.71%)
Mar 01, 2024 6.840 7.070 6.840 7.030 11,866 +0.25(+3.69%)
Feb 29, 2024 6.600 6.800 6.600 6.780 25,385 +0.26(+3.99%)
Feb 28, 2024 6.480 6.520 6.414 6.520 21,777 -0.06(-0.91%)
Feb 27, 2024 6.590 6.590 6.530 6.580 9,617 -0.01(-0.15%)
Feb 26, 2024 6.523 6.670 6.170 6.590 13,915 +0.06(+0.87%)
Feb 23, 2024 6.406 6.563 6.355 6.533 28,737 +0.20(+3.08%)
Feb 22, 2024 6.410 6.410 6.330 6.338 16,107 -0.03(-0.41%)
Feb 21, 2024 6.450 6.545 6.350 6.364 15,026 -0.14(-2.09%)
Feb 20, 2024 6.550 6.782 6.420 6.500 50,046 +0.42(+6.91%)
Feb 16, 2024 6.180 6.189 6.080 6.080 14,416 -0.18(-2.95%)
Feb 15, 2024 6.050 6.265 6.000 6.265 19,644 +0.40(+6.91%)
Feb 14, 2024 5.780 5.890 5.780 5.860 27,502 +0.00(+0.00%)
Feb 13, 2024 6.000 6.000 5.860 5.860 26,857 -0.28(-4.53%)
Feb 12, 2024 6.100 6.160 6.099 6.138 27,492 +0.02(+0.29%)
Feb 09, 2024 6.110 6.120 6.078 6.120 33,306 -0.01(-0.16%)
Feb 08, 2024 6.120 6.145 6.120 6.130 14,305 -0.03(-0.49%)
Feb 07, 2024 6.190 6.210 6.150 6.160 4,058 -0.02(-0.32%)
Feb 06, 2024 6.130 6.210 6.130 6.180 14,022 +0.03(+0.49%)
Feb 05, 2024 6.225 6.350 6.150 6.150 11,427 -0.23(-3.61%)
Feb 02, 2024 6.450 6.450 6.380 6.380 7,558 -0.21(-3.19%)
Feb 01, 2024 6.489 6.590 6.458 6.590 10,612 +0.18(+2.86%)
Jan 31, 2024 6.436 6.495 6.407 6.407 47,333 -0.09(-1.32%)
Jan 30, 2024 6.390 6.500 6.390 6.492 52,715 +0.13(+2.08%)
Jan 29, 2024 6.360 6.435 6.350 6.360 24,487 -0.08(-1.24%)
Jan 26, 2024 6.488 6.488 6.430 6.440 2,576 +0.05(+0.85%)
Jan 25, 2024 6.440 6.440 6.352 6.386 3,772 +0.01(+0.09%)
Jan 24, 2024 6.464 6.464 6.360 6.380 21,382 +0.04(+0.63%)
Jan 23, 2024 6.197 6.340 6.183 6.340 12,266 +0.17(+2.79%)
Jan 22, 2024 6.050 6.204 6.050 6.168 13,025 -0.03(-0.52%)
Jan 19, 2024 6.100 6.200 6.060 6.200 17,676 +0.06(+0.98%)
Jan 18, 2024 6.115 6.140 6.100 6.140 9,917 +0.04(+0.68%)
Jan 17, 2024 6.050 6.116 5.914 6.098 62,393 +0.03(+0.44%)
Jan 16, 2024 6.200 6.230 6.072 6.072 42,104 -0.13(-2.06%)
Jan 12, 2024 6.310 6.350 6.200 6.200 66,817 +0.02(+0.29%)
Jan 11, 2024 6.170 6.280 6.100 6.182 57,966 -0.07(-1.06%)
Jan 10, 2024 6.238 6.290 6.230 6.248 12,941 -0.00(-0.03%)
Jan 09, 2024 6.220 6.270 6.181 6.250 23,137 +0.06(+0.97%)
Jan 08, 2024 6.200 6.226 6.171 6.190 32,132 -0.06(-0.96%)
Jan 05, 2024 6.250 6.260 6.242 6.250 3,702 +0.01(+0.18%)
Jan 04, 2024 6.250 6.320 6.239 6.239 25,647 -0.05(-0.74%)
Jan 03, 2024 6.222 6.290 6.180 6.285 19,719 -0.04(-0.55%)
Jan 02, 2024 6.450 6.450 6.320 6.320 23,512 -0.11(-1.74%)
Dec 29, 2023 6.425 6.445 6.384 6.432 45,679 +0.01(+0.19%)
Dec 28, 2023 6.665 6.665 6.420 6.420 27,976 -0.28(-4.13%)
Dec 27, 2023 6.720 6.770 6.689 6.697 54,328 -0.03(-0.50%)
Dec 26, 2023 6.705 6.740 6.650 6.730 8,312 +0.09(+1.36%)
Dec 22, 2023 6.600 6.873 6.600 6.640 89,521 -0.06(-0.90%)
Dec 21, 2023 6.760 6.824 6.700 6.700 36,491 -0.01(-0.15%)
Dec 20, 2023 6.940 6.940 6.710 6.710 26,242 -0.22(-3.17%)
Dec 19, 2023 6.740 6.980 6.650 6.930 75,241 +0.28(+4.21%)
Dec 18, 2023 7.300 7.300 6.530 6.650 83,433 -0.67(-9.12%)
Dec 15, 2023 7.380 7.390 7.317 7.317 20,224 -0.17(-2.31%)
Dec 14, 2023 7.500 7.540 7.430 7.490 23,225 +0.15(+2.04%)
Dec 13, 2023 6.780 7.340 6.780 7.340 21,921 +0.52(+7.62%)
Dec 12, 2023 6.850 6.850 6.717 6.820 17,588 -0.09(-1.30%)
Dec 11, 2023 6.720 6.920 6.720 6.910 86,130 +0.06(+0.85%)
Dec 08, 2023 7.030 7.030 6.845 6.852 7,168 -0.19(-2.75%)
Dec 07, 2023 7.110 7.160 7.040 7.046 9,143 -0.04(-0.62%)
Dec 06, 2023 7.190 7.250 7.054 7.090 17,514 -0.05(-0.70%)
Dec 05, 2023 7.154 7.170 7.130 7.140 5,655 -0.11(-1.52%)
Dec 04, 2023 7.331 7.410 7.190 7.250 16,878 -0.14(-1.92%)
Dec 01, 2023 7.430 7.485 7.386 7.392 11,284 -0.08(-1.04%)
Nov 30, 2023 7.158 7.470 7.110 7.470 31,267 +0.30(+4.26%)
Nov 29, 2023 7.260 7.260 7.130 7.165 17,583 -0.05(-0.69%)
Nov 28, 2023 6.990 7.215 6.990 7.215 40,116 +0.23(+3.25%)
Nov 27, 2023 6.975 7.052 6.975 6.988 27,151 -0.03(-0.46%)
Nov 24, 2023 7.059 7.070 7.020 7.020 2,714 +0.04(+0.56%)
Nov 22, 2023 7.110 7.110 6.981 6.981 13,868 -0.10(-1.40%)
Nov 21, 2023 7.080 7.082 7.080 7.080 15,388 +0.11(+1.58%)
Nov 20, 2023 6.878 7.000 6.878 6.970 18,510 -0.08(-1.13%)
Nov 17, 2023 7.110 7.188 7.050 7.050 4,115 -0.14(-1.95%)
Nov 16, 2023 7.111 7.240 7.111 7.190 22,811 +0.08(+1.05%)
Nov 15, 2023 7.020 7.130 7.020 7.115 27,276 +0.04(+0.57%)
Nov 14, 2023 6.920 7.075 6.920 7.075 56,267 +0.29(+4.20%)
Nov 13, 2023 6.755 6.820 6.755 6.790 56,366 -0.03(-0.47%)
Nov 10, 2023 6.848 6.920 6.790 6.822 26,123 -0.03(-0.44%)
Nov 09, 2023 6.620 6.852 6.620 6.852 44,003 +0.23(+3.50%)
Nov 08, 2023 6.870 6.870 6.470 6.620 77,071 -0.33(-4.79%)
Nov 07, 2023 6.900 6.953 6.868 6.953 14,819 -0.17(-2.35%)
Nov 06, 2023 7.181 7.240 7.080 7.120 9,521 -0.14(-1.90%)
Nov 03, 2023 7.000 7.270 7.000 7.258 68,313 +0.28(+3.98%)
Nov 02, 2023 6.610 6.980 6.610 6.980 56,775 +0.30(+4.49%)
Nov 01, 2023 6.625 6.680 6.600 6.680 12,803 +0.15(+2.33%)
Oct 31, 2023 6.430 6.620 6.430 6.528 25,372 +0.07(+1.15%)
Oct 30, 2023 6.469 6.500 6.438 6.454 34,422 +0.10(+1.61%)
Oct 27, 2023 6.230 6.352 6.230 6.352 38,230 +0.14(+2.29%)
Oct 26, 2023 6.150 6.220 6.120 6.210 24,347 -0.02(-0.32%)
Oct 25, 2023 6.370 6.370 6.230 6.230 40,117 -0.10(-1.61%)
Oct 24, 2023 6.410 6.410 6.332 6.332 2,420 +0.00(+0.00%)
Oct 23, 2023 6.270 6.400 6.250 6.332 53,279 -0.05(-0.75%)
Oct 20, 2023 6.470 6.562 6.380 6.380 50,011 +0.00(+0.00%)
Oct 19, 2023 6.250 6.388 6.250 6.380 5,718 +0.10(+1.59%)
Oct 18, 2023 6.340 6.390 6.270 6.280 27,250 -0.02(-0.33%)
Oct 17, 2023 6.340 6.380 6.270 6.301 12,397 +0.00(+0.01%)
Oct 16, 2023 6.351 6.400 6.300 6.300 11,592 -0.06(-0.91%)
Oct 13, 2023 6.270 6.400 6.265 6.358 12,464 +0.29(+4.79%)
Oct 12, 2023 6.212 6.212 6.067 6.067 5,055 -0.24(-3.84%)
Oct 11, 2023 6.360 6.370 6.225 6.310 16,799 +0.06(+0.96%)
Oct 10, 2023 6.090 6.312 6.090 6.250 9,127 +0.16(+2.63%)
Oct 09, 2023 6.090 6.090 5.890 6.090 13,424 +0.04(+0.64%)
Oct 06, 2023 5.940 6.051 5.930 6.051 11,287 +0.10(+1.70%)
Oct 05, 2023 5.840 5.950 5.840 5.950 17,663 +0.12(+2.06%)
Oct 04, 2023 5.980 5.980 5.830 5.830 22,404 -0.16(-2.67%)
Oct 03, 2023 5.970 6.010 5.930 5.990 35,755 +0.02(+0.25%)
Oct 02, 2023 6.000 6.060 5.960 5.975 26,591 -0.25(-3.94%)
Sep 29, 2023 6.360 6.360 6.186 6.220 23,235 +0.06(+0.97%)
Sep 28, 2023 6.150 6.160 6.024 6.160 27,113 +0.02(+0.33%)
Sep 27, 2023 6.148 6.234 6.088 6.140 7,589 -0.03(-0.49%)
Sep 26, 2023 6.220 6.220 6.120 6.170 65,282 -0.08(-1.28%)
Sep 25, 2023 6.000 6.262 6.250 6.250 6,629 +0.01(+0.16%)
Sep 22, 2023 6.342 6.350 6.240 6.240 16,191 -0.08(-1.27%)
Sep 21, 2023 6.280 6.330 6.250 6.320 11,853 -0.02(-0.32%)
Sep 20, 2023 6.400 6.470 6.330 6.340 39,698 +0.00(+0.08%)
Sep 19, 2023 6.360 6.380 6.330 6.335 12,309 -0.00(-0.08%)
Sep 18, 2023 6.280 6.390 6.257 6.340 2,919 +0.21(+3.43%)
Sep 15, 2023 6.250 6.251 6.110 6.130 27,866 +0.00(+0.00%)
Sep 14, 2023 6.080 6.130 6.080 6.130 8,372 +0.12(+2.00%)
Sep 13, 2023 6.175 6.175 6.010 6.010 59,920 -0.27(-4.30%)
Sep 12, 2023 6.300 6.450 6.250 6.280 28,178 +0.05(+0.80%)
Sep 11, 2023 6.300 6.300 6.180 6.230 22,609 -0.02(-0.32%)
Sep 08, 2023 6.240 6.250 6.232 6.250 27,263 +0.06(+1.00%)
Sep 07, 2023 6.140 6.290 6.140 6.188 22,402 -0.02(-0.32%)
Sep 06, 2023 6.126 6.208 6.090 6.208 10,528 +0.14(+2.24%)
Sep 05, 2023 6.210 6.210 6.052 6.072 24,489 -0.28(-4.45%)
Sep 01, 2023 6.400 6.504 6.340 6.355 25,915 -0.14(-2.23%)
Aug 31, 2023 6.330 6.730 6.330 6.500 20,423 -0.21(-3.16%)
Aug 30, 2023 6.800 6.850 6.712 6.712 24,864 +0.03(+0.51%)
Aug 29, 2023 6.712 6.712 6.660 6.678 11,935 +0.07(+1.03%)
Aug 28, 2023 6.480 6.650 6.480 6.610 16,083 +0.14(+2.16%)
Aug 25, 2023 6.540 6.540 6.390 6.470 10,661 -0.02(-0.31%)
Aug 24, 2023 6.390 6.530 6.390 6.490 21,554 +0.02(+0.31%)
Aug 23, 2023 6.250 6.470 6.221 6.470 24,413 +0.28(+4.52%)
Aug 22, 2023 6.114 6.190 6.100 6.190 11,234 +0.08(+1.31%)
Aug 21, 2023 6.250 6.250 5.983 6.110 16,803 +0.16(+2.69%)
Aug 18, 2023 5.922 5.950 5.920 5.950 22,815 +0.01(+0.17%)
Aug 17, 2023 6.000 6.000 5.940 5.940 7,830 -0.04(-0.67%)
Aug 16, 2023 6.080 6.080 5.950 5.980 40,103 -0.10(-1.64%)
Aug 15, 2023 6.000 6.200 6.000 6.080 41,419 -0.17(-2.77%)
Aug 14, 2023 6.250 6.290 6.250 6.253 14,195 -0.10(-1.56%)
Aug 11, 2023 6.330 6.365 6.310 6.352 15,214 +0.02(+0.35%)
Aug 10, 2023 6.396 6.410 6.330 6.330 16,584 -0.03(-0.47%)
Aug 09, 2023 6.510 6.510 6.330 6.360 25,933 -0.13(-2.00%)
Aug 08, 2023 6.640 6.740 6.490 6.490 75,707 -0.25(-3.64%)
Aug 07, 2023 6.790 7.012 6.720 6.735 32,363 -0.02(-0.37%)
Aug 04, 2023 6.828 6.840 6.760 6.760 42,135 +0.14(+2.11%)
Aug 03, 2023 6.520 6.620 6.483 6.620 49,020 +0.03(+0.49%)
Aug 02, 2023 6.840 6.840 6.340 6.588 54,721 -0.12(-1.82%)
Aug 01, 2023 6.730 6.730 6.700 6.710 7,763 -0.23(-3.36%)
Jul 31, 2023 6.830 6.950 6.740 6.943 29,783 +0.20(+3.01%)
Jul 28, 2023 6.690 6.758 6.650 6.740 18,746 +0.07(+1.05%)
Jul 27, 2023 6.910 6.910 6.662 6.670 20,737 -0.47(-6.58%)
Jul 26, 2023 7.190 7.200 7.120 7.140 58,102 -0.10(-1.42%)
Jul 25, 2023 7.185 7.243 7.185 7.243 10,716 -0.05(-0.64%)
Jul 24, 2023 7.293 7.320 7.290 7.290 1,746 -0.03(-0.44%)
Jul 21, 2023 7.420 7.420 7.322 7.322 3,938 -0.12(-1.59%)
Jul 20, 2023 7.610 7.610 7.440 7.440 23,870 -0.13(-1.72%)
Jul 19, 2023 7.640 7.710 7.520 7.570 10,341 -0.09(-1.17%)
Jul 18, 2023 7.646 7.700 7.500 7.660 39,768 +0.27(+3.65%)
Jul 17, 2023 7.730 7.730 7.340 7.390 4,534 +0.08(+1.09%)
Jul 14, 2023 7.050 7.360 7.050 7.310 3,680 +0.22(+3.10%)
Jul 13, 2023 7.150 7.150 7.040 7.090 3,930 +0.00(+0.00%)
Jul 12, 2023 7.060 7.110 7.020 7.090 14,547 +0.10(+1.49%)
Jul 11, 2023 6.980 7.080 6.958 6.986 7,646 +0.09(+1.25%)
Jul 10, 2023 6.842 6.900 6.820 6.900 1,621 +0.10(+1.44%)
Jul 07, 2023 6.790 6.840 6.790 6.802 6,301 +0.16(+2.41%)
Jul 06, 2023 6.650 6.710 6.640 6.642 3,154 -0.15(-2.18%)
Jul 05, 2023 7.090 7.090 6.790 6.790 15,010 +0.14(+2.11%)
Jul 03, 2023 6.736 6.736 6.610 6.650 1,473 +0.05(+0.76%)
Jun 30, 2023 6.490 6.612 6.490 6.600 33,300 +0.16(+2.48%)
Jun 29, 2023 6.370 6.488 6.360 6.440 10,189 -0.05(-0.77%)
Jun 28, 2023 6.500 6.500 6.450 6.490 15,043 -0.05(-0.76%)
Jun 27, 2023 6.570 6.700 6.540 6.540 15,958 -0.17(-2.59%)
Jun 26, 2023 6.668 6.750 6.650 6.714 2,657 +0.02(+0.36%)
Jun 23, 2023 6.590 6.800 6.590 6.690 21,393 +0.04(+0.60%)
Jun 22, 2023 6.580 6.670 6.550 6.650 12,799 -0.06(-0.89%)
Jun 21, 2023 6.710 6.712 6.646 6.710 12,200 -0.02(-0.30%)
Jun 20, 2023 6.700 6.730 6.650 6.730 5,116 -0.16(-2.32%)
Jun 16, 2023 6.870 6.916 6.830 6.890 448,565 +0.05(+0.73%)
Jun 15, 2023 6.827 6.840 6.760 6.840 26,660 -0.94(-12.08%)
May 08, 2023 7.700 7.780 7.590 7.780 37,698 +0.18(+2.37%)
May 05, 2023 7.400 7.610 7.348 7.600 14,047 +0.03(+0.40%)
May 04, 2023 7.180 7.720 7.180 7.570 34,501 +0.08(+1.07%)
May 03, 2023 7.580 7.600 7.450 7.490 3,857 -0.05(-0.66%)
May 02, 2023 7.280 7.610 7.270 7.540 20,658 +0.27(+3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.