Dundee Precious Metals Inc. (TSX:DPM)
Canada
· Delayed Price · Currency is CAD 24.66
+0.44 (1.82%)
Aug 15, 2025, 4:00 PM EDT
Dundee Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.40 | 24.66 | 24.31 | 24.66 | 24.66 | 1.82% | 695,371 |
| Aug 14, 2025 | 23.99 | 24.48 | 23.83 | 24.22 | 24.22 | 0.54% | 809,400 |
| Aug 13, 2025 | 24.29 | 24.50 | 23.99 | 24.09 | 24.09 | 0.75% | 519,200 |
| Aug 12, 2025 | 23.51 | 24.00 | 23.46 | 23.91 | 23.91 | 1.23% | 560,500 |
| Aug 11, 2025 | 23.67 | 23.88 | 23.44 | 23.62 | 23.62 | -1.91% | 473,400 |
| Aug 8, 2025 | 24.21 | 24.50 | 23.85 | 24.08 | 24.08 | -0.12% | 508,000 |
| Aug 7, 2025 | 23.98 | 24.43 | 23.87 | 24.11 | 24.11 | 0.88% | 744,600 |
| Aug 6, 2025 | 23.58 | 24.26 | 23.50 | 23.90 | 23.90 | 1.19% | 896,108 |
| Aug 5, 2025 | 24.25 | 24.49 | 23.29 | 23.62 | 23.62 | -1.50% | 1,005,600 |
| Aug 1, 2025 | 23.82 | 24.65 | 23.80 | 23.98 | 23.98 | 7.05% | 925,700 |
| Jul 31, 2025 | 22.79 | 22.85 | 22.36 | 22.40 | 22.40 | -0.44% | 1,009,707 |
| Jul 30, 2025 | 22.83 | 23.03 | 22.41 | 22.50 | 22.50 | -2.17% | 567,004 |
| Jul 29, 2025 | 22.79 | 23.18 | 22.68 | 23.00 | 23.00 | 0.88% | 382,200 |
| Jul 28, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -2.10% | 386,345 |
| Jul 25, 2025 | 22.96 | 23.34 | 22.91 | 23.29 | 23.29 | 0.43% | 462,400 |
| Jul 24, 2025 | 23.23 | 23.35 | 22.96 | 23.19 | 23.19 | -0.98% | 505,100 |
| Jul 23, 2025 | 23.17 | 23.74 | 23.15 | 23.42 | 23.42 | 0.04% | 686,300 |
| Jul 22, 2025 | 23.23 | 23.60 | 23.05 | 23.41 | 23.41 | 1.21% | 552,439 |
| Jul 21, 2025 | 22.60 | 23.54 | 22.55 | 23.13 | 23.13 | 3.44% | 773,518 |
| Jul 18, 2025 | 21.98 | 22.52 | 21.90 | 22.36 | 22.36 | 2.15% | 571,500 |
| Jul 17, 2025 | 22.08 | 22.09 | 21.68 | 21.89 | 21.89 | -2.06% | 516,246 |
| Jul 16, 2025 | 22.57 | 22.57 | 21.93 | 22.35 | 22.35 | -0.31% | 674,711 |
| Jul 15, 2025 | 22.69 | 22.82 | 22.24 | 22.42 | 22.42 | -0.88% | 639,021 |
| Jul 14, 2025 | 22.59 | 22.89 | 22.48 | 22.62 | 22.62 | 0.58% | 591,400 |
| Jul 11, 2025 | 22.26 | 22.55 | 22.08 | 22.49 | 22.49 | 2.04% | 410,026 |
| Jul 10, 2025 | 22.12 | 22.39 | 21.78 | 22.04 | 22.04 | -0.41% | 641,800 |
| Jul 9, 2025 | 21.84 | 22.27 | 21.57 | 22.13 | 22.13 | 0.59% | 786,131 |
| Jul 8, 2025 | 22.30 | 22.49 | 21.40 | 22.00 | 22.00 | -1.21% | 1,396,200 |
| Jul 7, 2025 | 21.59 | 22.31 | 21.48 | 22.27 | 22.27 | 2.77% | 721,132 |
| Jul 4, 2025 | 21.61 | 21.72 | 21.51 | 21.67 | 21.67 | 0.32% | 249,642 |
| Jul 3, 2025 | 21.42 | 21.78 | 21.41 | 21.60 | 21.60 | 0.23% | 756,200 |
| Jul 2, 2025 | 21.80 | 21.99 | 21.35 | 21.55 | 21.55 | -1.51% | 1,374,500 |
| Jun 30, 2025 | 21.60 | 21.95 | 21.51 | 21.88 | 21.88 | 1.63% | 764,831 |
| Jun 27, 2025 | 21.08 | 21.58 | 21.08 | 21.53 | 21.48 | -0.32% | 1,143,400 |
| Jun 26, 2025 | 21.08 | 21.69 | 20.91 | 21.60 | 21.55 | 2.37% | 647,600 |
| Jun 25, 2025 | 20.97 | 21.17 | 20.71 | 21.10 | 21.05 | 0.29% | 557,236 |
| Jun 24, 2025 | 20.83 | 21.16 | 20.26 | 21.04 | 20.99 | -1.36% | 772,400 |
| Jun 23, 2025 | 21.10 | 21.79 | 21.09 | 21.33 | 21.28 | 1.09% | 758,600 |
| Jun 20, 2025 | 20.68 | 21.16 | 20.68 | 21.10 | 21.05 | 0.86% | 1,947,517 |
| Jun 19, 2025 | 21.01 | 21.04 | 20.72 | 20.92 | 20.87 | -0.85% | 231,623 |
| Jun 18, 2025 | 21.19 | 21.82 | 21.04 | 21.10 | 21.05 | -0.66% | 773,144 |
| Jun 17, 2025 | 21.10 | 21.26 | 20.67 | 21.24 | 21.19 | 0.38% | 903,623 |
| Jun 16, 2025 | 21.20 | 21.26 | 20.72 | 21.16 | 21.11 | -0.84% | 968,000 |
| Jun 13, 2025 | 20.67 | 21.53 | 20.25 | 21.34 | 21.29 | 4.00% | 1,569,834 |
| Jun 12, 2025 | 20.47 | 20.66 | 20.37 | 20.52 | 20.47 | 0.93% | 479,200 |
| Jun 11, 2025 | 20.18 | 20.48 | 20.06 | 20.33 | 20.28 | 1.19% | 460,426 |
| Jun 10, 2025 | 20.60 | 20.74 | 20.04 | 20.09 | 20.04 | -2.19% | 648,000 |
| Jun 9, 2025 | 21.11 | 21.23 | 20.51 | 20.54 | 20.49 | -3.16% | 434,709 |
| Jun 6, 2025 | 21.78 | 21.78 | 20.88 | 21.21 | 21.16 | -3.42% | 1,912,811 |
| Jun 5, 2025 | 22.19 | 22.52 | 21.80 | 21.96 | 21.90 | -0.50% | 879,600 |