ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DPMLF Dundee Precious Metals Inc (PK)

7.615
-0.035 (-0.46%)
Mar 28 2024 - Closed
Delayed by 15 minutes

DPMLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 7.615 -0.04 -0.46% 7.60 7.643 7.59 3,041
Mar 27 2024 7.65 0.24 3.24% 7.48 7.66 7.48 39,718
Mar 26 2024 7.41 0.15 2.02% 7.268 7.41 7.268 11,890
Mar 25 2024 7.263 0.07 1.02% 7.3699 7.3699 7.26 114,618
Mar 22 2024 7.19 -0.22 -2.97% 7.41 7.41 7.19 7,841
Mar 21 2024 7.41 -0.19 -2.50% 7.7199 7.74 7.41 64,458
Mar 20 2024 7.60 0.24 3.33% 7.31 7.615 7.31 11,827
Mar 19 2024 7.355 -0.12 -1.54% 7.30 7.355 7.27 3,957
Mar 18 2024 7.47 0.08 1.08% 7.37 7.478 7.37 2,684
Mar 15 2024 7.39 0.19 2.64% 7.2625 7.42 7.2625 22,079
Mar 14 2024 7.20 -0.10 -1.37% 7.22 7.24 7.168 15,051
Mar 13 2024 7.30 0.02 0.22% 7.29 7.3581 7.29 11,669
Mar 12 2024 7.2843 -0.11 -1.43% 7.34 7.34 7.28 8,546
Mar 11 2024 7.39 -0.05 -0.73% 7.25 7.50 7.25 44,252
Mar 08 2024 7.444 -0.16 -2.05% 7.61 7.6199 7.44 22,501
Mar 07 2024 7.60 0.07 0.93% 7.61 7.61 7.51 18,942
Mar 06 2024 7.53 -0.02 -0.26% 7.55 7.61 7.51 14,682
Mar 05 2024 7.5499 0.40 5.59% 7.25 7.5499 7.25 34,192
Mar 04 2024 7.15 0.12 1.71% 7.0115 7.1999 7.0115 14,717
Mar 01 2024 7.03 0.25 3.69% 6.84 7.07 6.84 11,866
Feb 29 2024 6.78 0.26 3.99% 6.60 6.80 6.60 25,385
Feb 28 2024 6.52 -0.06 -0.91% 6.47 6.52 6.414 21,777
Feb 27 2024 6.58 -0.01 -0.15% 6.59 6.59 6.53 9,617
Feb 26 2024 6.59 0.06 0.87% 6.5228 6.67 6.17 13,915
Feb 23 2024 6.5334 0.20 3.08% 6.406 6.563 6.3551 28,737
Feb 22 2024 6.338 -0.03 -0.41% 6.3931 6.41 6.33 16,106
Feb 21 2024 6.364 -0.14 -2.09% 6.45 6.5455 6.35 15,026
Feb 20 2024 6.50 0.42 6.91% 6.55 6.782 6.42 50,046
Feb 16 2024 6.08 -0.19 -2.95% 6.18 6.1894 6.08 14,416
Feb 15 2024 6.265 0.40 6.91% 6.00 6.265 6.00 19,644
Feb 14 2024 5.86 0.00 0.00% 5.80 5.89 5.78 27,502
Feb 13 2024 5.86 -0.28 -4.53% 6.00 6.00 5.86 26,857
Feb 12 2024 6.138 0.02 0.29% 6.10 6.16 6.099 27,492
Feb 09 2024 6.12 -0.01 -0.16% 6.1097 6.12 6.078 33,306
Feb 08 2024 6.13 -0.03 -0.49% 6.12 6.145 6.12 14,304
Feb 07 2024 6.16 -0.02 -0.32% 6.19 6.21 6.15 4,058
Feb 06 2024 6.18 0.03 0.49% 6.13 6.21 6.13 14,022
Feb 05 2024 6.15 -0.23 -3.61% 6.35 6.35 6.15 11,427
Feb 02 2024 6.38 -0.21 -3.19% 6.45 6.45 6.38 7,558
Feb 01 2024 6.59 0.18 2.86% 6.489 6.59 6.458 10,612
Jan 31 2024 6.407 -0.09 -1.32% 6.46 6.495 6.407 47,333
Jan 30 2024 6.4925 0.13 2.08% 6.39 6.50 6.39 52,715
Jan 29 2024 6.36 -0.08 -1.24% 6.36 6.435 6.35 24,487
Jan 26 2024 6.44 0.05 0.85% 6.488 6.488 6.43 2,576
Jan 25 2024 6.386 0.01 0.09% 6.44 6.44 6.20 3,772
Jan 24 2024 6.38 0.04 0.63% 6.4643 6.4643 6.36 21,382
Jan 23 2024 6.34 0.17 2.79% 6.1901 6.34 6.1827 12,249
Jan 22 2024 6.168 -0.03 -0.52% 6.05 6.2035 6.05 13,024
Jan 19 2024 6.20 0.06 0.98% 6.10 6.20 6.06 17,675
Jan 18 2024 6.14 0.04 0.68% 6.13 6.14 6.10 9,917
Jan 17 2024 6.0985 0.03 0.44% 6.05 6.1157 5.914 62,393
Jan 16 2024 6.072 -0.13 -2.06% 6.20 6.23 6.072 38,515
Jan 12 2024 6.20 0.02 0.29% 6.31 6.35 6.20 66,817
Jan 11 2024 6.182 -0.07 -1.06% 6.25 6.2799 6.10 57,966
Jan 10 2024 6.248 0.00 -0.03% 6.29 6.29 6.23 12,941
Jan 09 2024 6.25 0.06 0.97% 6.19 6.27 6.1815 23,137
Jan 08 2024 6.19 -0.06 -0.96% 6.2001 6.226 6.1715 32,132
Jan 05 2024 6.25 0.01 0.18% 6.25 6.26 6.242 3,702
Jan 04 2024 6.2385 -0.05 -0.74% 6.28 6.32 6.2385 25,647
Jan 03 2024 6.285 -0.04 -0.55% 6.2687 6.29 6.18 19,719
Jan 02 2024 6.32 -0.11 -1.74% 6.45 6.45 6.32 23,512

Your Recent History

Delayed Upgrade Clock