DPMLF

Dundee Precious Metals (PK) Historical Data

DPMLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 5.03 -0.06 -1.18% 4.8791 5.03 4.87 3,731
Aug 04 2022 5.09 0.24 4.95% 4.958 5.10 4.93 14,739
Aug 03 2022 4.85 -0.20 -3.96% 5.03 5.03 4.85 2,358
Aug 02 2022 5.05 0.00 +0.00% 5.03 5.23 5.03 0
Aug 02 2022 5.05 0.31 6.52% 5.03 5.23 5.03 38,163
Aug 01 2022 4.741 0.00 +0.00% 5.00 5.00 4.71 0
Aug 01 2022 4.741 -0.09 -1.86% 5.00 5.00 4.71 4,467
Jul 29 2022 4.8307 -0.12 -2.41% 4.95 4.95 4.778 63,262
Jul 28 2022 4.95 0.10 2.06% 5.00 5.12 4.94 21,753
Jul 27 2022 4.85 0.00 +0.00% 4.7499 4.876 4.6838 0
Jul 27 2022 4.85 0.11 2.32% 4.7499 4.876 4.6838 40,536
Jul 26 2022 4.74 0.09 1.94% 4.79 4.82 4.72 5,772
Jul 25 2022 4.65 0.02 0.43% 4.57 4.65 4.54 32,339
Jul 22 2022 4.63 -0.02 -0.43% 4.70 4.82 4.63 50,988
Jul 21 2022 4.65 0.00 +0.00% 4.56 4.67 4.56 0
Jul 21 2022 4.65 0.10 2.29% 4.56 4.67 4.56 19,328
Jul 20 2022 4.5459 0.00 +0.00% 4.6829 4.7129 4.49 0
Jul 20 2022 4.5459 -0.13 -2.87% 4.6829 4.7129 4.49 37,933
Jul 19 2022 4.68 0.08 1.83% 4.66 4.772 4.66 13,630
Jul 18 2022 4.5961 0.15 3.29% 4.4017 4.668 4.4017 33,538
Jul 15 2022 4.4495 -0.08 -1.78% 4.425 4.4599 4.425 791
Jul 14 2022 4.53 -0.01 -0.22% 4.4223 4.53 4.26 7,242
Jul 13 2022 4.54 0.03 0.67% 4.47 4.56 4.47 4,224
Jul 12 2022 4.51 -0.11 -2.38% 4.57 4.6207 4.50 44,519
Jul 11 2022 4.62 -0.09 -1.91% 4.63 4.692 4.62 2,318
Jul 08 2022 4.71 -0.02 -0.42% 4.65 4.71 4.65 400
Jul 07 2022 4.73 0.17 3.73% 4.5576 4.75 4.5576 10,395
Jul 06 2022 4.56 0.00 +0.00% 4.72 4.72 4.48 0
Jul 06 2022 4.56 -0.18 -3.88% 4.72 4.72 4.48 23,516
Jul 05 2022 4.744 0.00 +0.00% 4.92 4.92 4.678 0
Jul 05 2022 4.744 -0.22 -4.45% 4.92 4.92 4.678 60,400
Jul 04 2022 4.965 0.00 +0.00% 4.75 4.97 4.75 0
Jul 01 2022 4.965 -0.03 -0.5% 4.75 4.97 4.75 7,751
Jun 30 2022 4.99 0.00 +0.00% 5.01 5.042 4.9205 0
Jun 30 2022 4.99 -0.03 -0.5% 5.01 5.042 4.9205 87,886
Jun 29 2022 5.015 0.00 +0.00% 5.20 5.20 5.015 0
Jun 29 2022 5.015 -0.20 -3.74% 5.20 5.20 5.015 5,963
Jun 28 2022 5.21 -0.21 -3.87% 5.39 5.39 5.20 17,828
Jun 27 2022 5.42 0.08 1.5% 5.37 5.42 5.3659 35,652
Jun 24 2022 5.34 0.11 2.1% 5.21 5.34 5.21 7,078
Jun 23 2022 5.23 -0.33 -5.94% 5.50 5.52 5.17 14,854
Jun 22 2022 5.56 0.00 +0.00% 5.94 5.94 5.56 0
Jun 22 2022 5.56 -0.15 -2.66% 5.94 5.94 5.56 13,286
Jun 21 2022 5.712 0.21 3.85% 5.70 5.712 5.70 1,332
Jun 20 2022 5.50 0.00 +0.00% 5.7332 5.7332 5.50 0
Jun 17 2022 5.50 0.00 +0.00% 5.7332 5.7332 5.50 0
Jun 17 2022 5.50 -0.27 -4.68% 5.7332 5.7332 5.50 39,223
Jun 16 2022 5.77 0.12 2.07% 5.58 5.77 5.58 12,570
Jun 15 2022 5.653 0.09 1.67% 5.6743 5.6743 5.49 2,652
Jun 14 2022 5.56 0.00 +0.00% 5.677 5.72 5.50 0
Jun 14 2022 5.56 -0.18 -3.14% 5.677 5.72 5.50 9,743
Jun 13 2022 5.74 -0.37 -6.06% 5.9533 5.994 5.74 8,389
Jun 10 2022 6.11 0.00 +0.00% 5.7127 6.12 5.7127 0
Jun 10 2022 6.11 0.31 5.34% 5.7127 6.12 5.7127 10,188
Jun 09 2022 5.80 -0.25 -4.13% 5.89 5.89 5.80 962
Jun 08 2022 6.05 -0.05 -0.82% 6.09 6.09 6.05 28,237
Jun 07 2022 6.10 0.00 +0.00% 6.14 6.14 6.10 0
Jun 07 2022 6.10 0.00 0.0% 6.14 6.14 6.10 12,507
Jun 06 2022 6.10 -0.04 -0.65% 6.1777 6.1777 6.10 668
Jun 03 2022 6.1401 -0.15 -2.39% 6.2504 6.2504 6.1401 882
Jun 02 2022 6.2905 0.00 +0.00% 6.215 6.2923 6.215 0
Jun 02 2022 6.2905 0.37 6.26% 6.215 6.2923 6.215 5,785
Jun 01 2022 5.92 0.00 +0.00% 5.90 5.942 5.90 0
Jun 01 2022 5.92 -0.02 -0.34% 5.90 5.942 5.90 2,772
May 31 2022 5.94 -0.20 -3.31% 6.21 6.21 5.8566 3,343
May 30 2022 6.1433 0.00 0.0% 6.1433 6.1433 6.1433 0
May 27 2022 6.1433 0.01 0.22% 6.14 6.1433 6.13 1,685
May 26 2022 6.13 0.00 +0.00% 6.15 6.15 6.11 0
May 26 2022 6.13 0.02 0.36% 6.15 6.15 6.11 64,467
May 25 2022 6.108 0.03 0.46% 6.01 6.108 5.886 3,261
May 24 2022 6.08 0.01 0.16% 6.09 6.45 6.056 3,737
May 23 2022 6.07 0.00 +0.00% 6.025 6.07 6.025 0
May 23 2022 6.07 0.07 1.17% 6.025 6.07 6.025 1,756
May 20 2022 6.00 -0.09 -1.48% 6.0917 6.0917 5.99 1,731
May 19 2022 6.09 0.47 8.27% 5.83 6.09 5.81 13,715
May 18 2022 5.625 -0.17 -2.85% 5.695 5.702 5.625 20,588
May 17 2022 5.79 0.00 +0.00% 5.86 5.86 5.79 0
May 17 2022 5.79 0.03 0.52% 5.86 5.86 5.79 6,584
May 16 2022 5.76 0.00 +0.00% 5.75 5.76 5.66 0
May 16 2022 5.76 0.04 0.7% 5.75 5.76 5.66 57,788
May 13 2022 5.72 0.18 3.25% 5.58 5.805 5.58 12,509
May 12 2022 5.54 0.00 +0.00% 5.80 5.80 5.54 0
May 12 2022 5.54 -0.32 -5.47% 5.80 5.80 5.54 23,104
May 11 2022 5.8605 -0.01 -0.17% 6.0555 6.0555 5.8605 4,419
May 10 2022 5.8705 0.00 0.01% 5.90 5.90 5.74 50,295
May 09 2022 5.87 -0.20 -3.29% 5.9552 6.04 5.87 12,632


Your Recent History
USOTC
DPMLF
Dundee Pre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now