Dundee Precious Metals Inc (PK) (DPMLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -1.07954545455 | 8.8 | 8.92 | 8.5 | 5097 | 8.66456831 | CS |
| 4 | 0.738 | 9.26321074432 | 7.967 | 9.017 | 7.67 | 28285 | 8.80236437 | CS |
| 12 | 0.885 | 11.3171355499 | 7.82 | 9.017 | 7.54 | 25199 | 8.31657607 | CS |
| 26 | 2.5149 | 40.627776611 | 6.1901 | 9.017 | 5.78 | 24207 | 7.689266 | CS |
| 52 | 1.385 | 18.9207650273 | 7.32 | 9.017 | 5.78 | 24094 | 7.11657807 | CS |
| 156 | 2.915 | 50.3454231434 | 5.79 | 9.017 | 3.95 | 22597 | 6.37896405 | CS |
| 260 | 5.215 | 149.426934097 | 3.49 | 9.017 | 2.37 | 27866 | 5.93941053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 8.668 | 0.13 | 1.50 | 8.5399999 | 8.668 | 8.5399999 | 1776 |
| 1721424180 | 8.5399999 | -0.12 | -1.39 | 8.5 | 8.61 | 8.5 | 3237 |
| 1721337960 | 8.66 | 0 | 0.00 | 8.6715 | 8.69 | 8.6 | 3601 |
| 1721251320 | 8.66 | -0.22 | -2.48 | 8.92 | 8.92 | 8.616 | 14661 |
| 1721164920 | 8.88 | 0.05 | 0.57 | 8.8 | 8.88 | 8.76 | 2231 |
| 1721078940 | 8.83 | -0.06 | -0.67 | 8.88 | 8.923 | 8.825 | 14076 |
| 1720819200 | 8.89 | -0.07 | -0.73 | 9.015 | 9.017 | 8.795 | 9538 |
| 1720733280 | 8.9558 | 0.21 | 2.35 | 8.8991 | 8.96 | 8.8 | 396039 |
| 1720646880 | 8.75 | 0.1 | 1.16 | 8.65 | 8.81 | 8.65 | 4265 |
| 1720560540 | 8.65 | 0.2 | 2.37 | 8.48 | 8.662 | 8.48 | 18479 |
| 1720473600 | 8.45 | 0.24 | 2.92 | 8.3 | 8.48 | 8.2448 | 5996 |
| 1720214640 | 8.21 | 0.14 | 1.73 | 8.24 | 8.28 | 8.19 | 12375 |
| 1720041000 | 8.07 | 0.29 | 3.75 | 8.06 | 8.14 | 8.0399999 | 7692 |
| 1719955740 | 7.778 | -0.12 | -1.54 | 7.8625 | 7.8625 | 7.778 | 10748 |
| 1719868980 | 7.9 | 0.06 | 0.77 | 7.79 | 7.9 | 7.79 | 4230 |
| 1719610020 | 7.84 | 0 | 0.02 | 7.67 | 7.87 | 7.67 | 4978 |
| 1719523200 | 7.8385 | -0.06 | -0.80 | 7.988 | 7.988 | 7.81 | 9935 |
| 1719437040 | 7.9015 | -0.1 | -1.23 | 7.8468 | 7.938 | 7.84 | 2875 |
| 1719350880 | 8 | 0.02 | 0.24 | 7.967 | 8.016 | 7.93 | 10694 |
| 1719264540 | 7.981077 | 0.08 | 1.03 | 7.995 | 7.995 | 7.957 | 26514 |
| 1719005220 | 7.9 | -0.15 | -1.83 | 7.9975 | 7.9975 | 7.9 | 7218 |
| 1718918640 | 8.0475 | 0.2 | 2.55 | 7.54 | 8.0795 | 7.54 | 5884 |
| 1718746140 | 7.8473 | 0.13 | 1.65 | 7.67 | 7.8525 | 7.67 | 10439 |
| 1718659680 | 7.72 | -0.08 | -1.03 | 7.65 | 7.79 | 7.62 | 17960 |
| 1718400300 | 7.8 | 0.21 | 2.77 | 7.573 | 7.8 | 7.573 | 14525 |
| 1718314140 | 7.59 | -0.23 | -2.94 | 7.87 | 7.87 | 7.56 | 15256 |
| 1718227380 | 7.82 | -0.04 | -0.48 | 7.985 | 8.03 | 7.802 | 36940 |
| 1718141340 | 7.858 | -0.08 | -1.01 | 7.867 | 7.867 | 7.8265 | 2308 |
| 1718054880 | 7.9385 | 0.12 | 1.52 | 7.64 | 8 | 7.62 | 6584 |
| 1717795800 | 7.82 | -0.37 | -4.52 | 8.02 | 8.05 | 7.78 | 31601 |
| 1717709400 | 8.19 | 0.07 | 0.82 | 8.19 | 8.27 | 8.1657 | 17751 |
| 1717622460 | 8.1235 | 0.07 | 0.91 | 8.13 | 8.13 | 8.07 | 3913 |
| 1717536360 | 8.05 | -0.39 | -4.62 | 8.09 | 8.18 | 8.03 | 5583 |
| 1717450140 | 8.44 | 0.16 | 1.93 | 8.3 | 8.44 | 8.2899999 | 7741 |
| 1717190940 | 8.28 | 0.15 | 1.85 | 8.25 | 8.35 | 8.2 | 31866 |
| 1717104540 | 8.13 | -0.12 | -1.45 | 8.19 | 8.27 | 8.13 | 5850 |
| 1717018020 | 8.25 | -0.23 | -2.70 | 8.48 | 8.5 | 8.25 | 56359 |
| 1716931740 | 8.4785 | 0.29 | 3.52 | 8.45 | 8.5 | 8.3699999 | 42733 |
| 1716585840 | 8.19 | 0.22 | 2.81 | 8.09 | 8.21 | 8.09 | 9866 |
| 1716499740 | 7.966 | -0.07 | -0.92 | 8.0673 | 8.0673 | 7.928 | 12750 |
| 1716412800 | 8.0399999 | -0.23 | -2.78 | 8.25 | 8.25 | 8.0399999 | 24937 |
| 1716326940 | 8.27 | -0.18 | -2.13 | 8.2637 | 8.3074999 | 8.216 | 32412 |
| 1716240180 | 8.45 | 0.24 | 2.98 | 8.32 | 8.47 | 8.26 | 8129 |
| 1715981340 | 8.2057 | 0.09 | 1.15 | 8.01 | 8.285 | 8.01 | 60746 |
| 1715894940 | 8.1128 | -0.01 | -0.09 | 8.05 | 8.16 | 8.05 | 47663 |
| 1715808000 | 8.1199999 | 0.23 | 2.92 | 7.93 | 8.1199999 | 7.86 | 46415 |
| 1715722140 | 7.89 | -0.07 | -0.88 | 8.05 | 8.06 | 7.87 | 24589 |
| 1715635200 | 7.96 | -0.06 | -0.75 | 8.1 | 8.1 | 7.84 | 33155 |
| 1715376000 | 8.02 | 0.01 | 0.15 | 8.0923 | 8.125 | 7.94 | 12598 |
| 1715289720 | 8.0079999 | 0.34 | 4.41 | 8.21 | 8.21 | 7.78 | 46455 |
| 1715203200 | 7.67 | -0.25 | -3.17 | 8.08 | 8.19 | 7.66 | 53340 |
| 1715117340 | 7.9215 | -0.06 | -0.73 | 7.93 | 8 | 7.872 | 40843 |
| 1715030940 | 7.98 | 0.23 | 3.00 | 7.76 | 7.99 | 7.76 | 56094 |
| 1714771740 | 7.7475 | -0.03 | -0.42 | 7.86 | 7.86 | 7.69 | 14957 |
| 1714685340 | 7.78 | 0.03 | 0.39 | 7.61 | 7.81 | 7.61 | 7362 |
| 1714598400 | 7.75 | 0.16 | 2.11 | 7.6873 | 7.803 | 7.587 | 12667 |
| 1714512600 | 7.59 | -0.32 | -4.05 | 7.82 | 7.82 | 7.58 | 6926 |
| 1714425720 | 7.91 | 0.05 | 0.60 | 7.8262 | 7.94 | 7.7896 | 31255 |
| 1714166580 | 7.863 | 0.03 | 0.42 | 7.85 | 7.87 | 7.79 | 11308 |
| 1714080300 | 7.83 | 0.16 | 2.09 | 7.65 | 7.85 | 7.632 | 7417 |
| 1713994020 | 7.67 | -0.07 | -0.90 | 7.6478 | 7.69 | 7.6478 | 5715 |
| 1713907740 | 7.74 | 0.2 | 2.58 | 7.5 | 7.74 | 7.5 | 18575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
