Dundee Precious Metals Inc. (TSX:DPM)
Canada
· Delayed Price · Currency is CAD 21.53
-0.07 (-0.32%)
Jun 27, 2025, 4:00 PM EDT
Dundee Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.08 | 21.58 | 21.08 | 21.53 | 21.53 | -0.32% | 1,143,383 |
| Jun 26, 2025 | 21.08 | 21.69 | 20.91 | 21.60 | 21.60 | 2.37% | 647,600 |
| Jun 25, 2025 | 20.97 | 21.17 | 20.71 | 21.10 | 21.10 | 0.29% | 557,236 |
| Jun 24, 2025 | 20.83 | 21.16 | 20.26 | 21.04 | 21.04 | -1.36% | 772,400 |
| Jun 23, 2025 | 21.10 | 21.79 | 21.09 | 21.33 | 21.33 | 1.09% | 758,600 |
| Jun 20, 2025 | 20.68 | 21.16 | 20.68 | 21.10 | 21.10 | 0.86% | 1,947,517 |
| Jun 19, 2025 | 21.01 | 21.04 | 20.72 | 20.92 | 20.92 | -0.85% | 231,623 |
| Jun 18, 2025 | 21.19 | 21.82 | 21.04 | 21.10 | 21.10 | -0.66% | 773,144 |
| Jun 17, 2025 | 21.10 | 21.26 | 20.67 | 21.24 | 21.24 | 0.38% | 903,623 |
| Jun 16, 2025 | 21.20 | 21.26 | 20.72 | 21.16 | 21.16 | -0.84% | 968,000 |
| Jun 13, 2025 | 20.67 | 21.53 | 20.25 | 21.34 | 21.34 | 4.00% | 1,569,834 |
| Jun 12, 2025 | 20.47 | 20.66 | 20.37 | 20.52 | 20.52 | 0.93% | 479,200 |
| Jun 11, 2025 | 20.18 | 20.48 | 20.06 | 20.33 | 20.33 | 1.19% | 460,426 |
| Jun 10, 2025 | 20.60 | 20.74 | 20.04 | 20.09 | 20.09 | -2.19% | 648,000 |
| Jun 9, 2025 | 21.11 | 21.23 | 20.51 | 20.54 | 20.54 | -3.16% | 434,709 |
| Jun 6, 2025 | 21.78 | 21.78 | 20.88 | 21.21 | 21.21 | -3.42% | 1,912,811 |
| Jun 5, 2025 | 22.19 | 22.52 | 21.80 | 21.96 | 21.96 | -0.50% | 879,600 |
| Jun 4, 2025 | 22.33 | 22.67 | 22.07 | 22.07 | 22.07 | -0.76% | 656,800 |
| Jun 3, 2025 | 21.58 | 22.35 | 21.58 | 22.24 | 22.24 | 1.97% | 645,202 |
| Jun 2, 2025 | 21.73 | 22.05 | 21.45 | 21.81 | 21.81 | 3.12% | 524,000 |
| May 30, 2025 | 21.35 | 21.46 | 20.85 | 21.15 | 21.15 | -1.31% | 945,622 |
| May 29, 2025 | 21.61 | 21.64 | 21.38 | 21.43 | 21.43 | -0.14% | 339,800 |
| May 28, 2025 | 21.38 | 21.57 | 21.15 | 21.46 | 21.46 | 1.08% | 492,700 |
| May 27, 2025 | 21.23 | 21.31 | 20.80 | 21.23 | 21.23 | 0.62% | 540,334 |
| May 26, 2025 | 20.98 | 21.10 | 20.69 | 21.10 | 21.10 | 0.72% | 190,600 |
| May 23, 2025 | 20.71 | 21.23 | 20.42 | 20.95 | 20.95 | 3.20% | 647,521 |
| May 22, 2025 | 20.46 | 20.51 | 20.12 | 20.30 | 20.30 | -0.73% | 542,204 |
| May 21, 2025 | 19.67 | 20.64 | 19.60 | 20.45 | 20.45 | 5.79% | 547,440 |
| May 20, 2025 | 19.10 | 19.62 | 18.75 | 19.33 | 19.33 | 2.49% | 907,230 |
| May 16, 2025 | 18.51 | 18.96 | 18.46 | 18.86 | 18.86 | 0.59% | 500,000 |
| May 15, 2025 | 18.81 | 19.01 | 18.69 | 18.75 | 18.75 | 0.21% | 484,642 |
| May 14, 2025 | 18.51 | 18.74 | 18.43 | 18.71 | 18.71 | -0.43% | 639,926 |
| May 13, 2025 | 18.99 | 19.26 | 18.60 | 18.79 | 18.79 | -0.58% | 533,442 |
| May 12, 2025 | 19.80 | 19.81 | 18.83 | 18.90 | 18.90 | -8.21% | 562,048 |
| May 9, 2025 | 19.89 | 20.60 | 19.75 | 20.59 | 20.59 | 4.36% | 559,837 |
| May 8, 2025 | 19.37 | 20.09 | 19.28 | 19.73 | 19.73 | 2.12% | 536,123 |
| May 7, 2025 | 18.19 | 19.80 | 18.19 | 19.32 | 19.32 | -0.72% | 556,616 |
| May 6, 2025 | 18.56 | 19.48 | 18.56 | 19.46 | 19.46 | 6.46% | 620,048 |
| May 5, 2025 | 18.13 | 18.33 | 17.72 | 18.28 | 18.28 | 3.39% | 337,200 |
| May 2, 2025 | 17.90 | 18.00 | 17.53 | 17.68 | 17.68 | -0.45% | 435,633 |
| May 1, 2025 | 17.71 | 17.90 | 17.37 | 17.76 | 17.76 | -1.72% | 608,509 |
| Apr 30, 2025 | 18.00 | 18.31 | 17.89 | 18.07 | 18.07 | -0.44% | 753,200 |
| Apr 29, 2025 | 18.32 | 18.46 | 18.09 | 18.15 | 18.15 | -1.09% | 497,100 |
| Apr 28, 2025 | 18.35 | 18.38 | 18.10 | 18.35 | 18.35 | -0.05% | 692,303 |
| Apr 25, 2025 | 18.19 | 18.55 | 18.17 | 18.36 | 18.36 | -0.86% | 447,500 |
| Apr 24, 2025 | 18.60 | 18.75 | 18.49 | 18.52 | 18.52 | 1.09% | 503,947 |
| Apr 23, 2025 | 18.01 | 18.43 | 17.77 | 18.32 | 18.32 | -2.50% | 620,214 |
| Apr 22, 2025 | 19.99 | 19.99 | 18.73 | 18.79 | 18.79 | -5.39% | 535,205 |
| Apr 21, 2025 | 19.98 | 20.29 | 19.82 | 19.86 | 19.86 | 1.17% | 376,200 |
| Apr 17, 2025 | 19.85 | 19.90 | 19.40 | 19.63 | 19.63 | -1.31% | 716,707 |