Dundee Precious Metals

DPM
🏛️ usa →
21.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.74 21.16 20.63 21.16 2.0K
09:35 21.50 21.50 21.50 21.50 0.5K
09:40 21.44 21.44 21.44 21.44 0.5K
09:55 21.42 21.42 21.42 21.42 0.3K
10:00 21.41 21.46 21.41 21.46 5.1K
10:05 21.50 21.52 21.50 21.52 0.7K
10:25 21.62 21.62 21.62 21.62 0.4K
10:35 21.70 21.72 21.69 21.69 0.5K
10:40 21.67 21.67 21.67 21.67 0.1K
10:45 21.69 21.69 21.69 21.69 0.6K
11:05 21.76 21.76 21.76 21.76 0.4K
11:20 21.71 21.71 21.71 21.71 0.2K
11:30 21.73 21.73 21.73 21.73 0.2K
11:35 21.73 21.73 21.73 21.73 0.3K
12:05 21.79 21.79 21.79 21.79 0.3K
12:30 21.81 21.81 21.80 21.80 4.1K
12:50 21.84 21.84 21.84 21.84 0.2K
13:05 21.86 21.86 21.86 21.86 0.7K
13:55 21.82 21.82 21.82 21.82 0.9K
14:00 21.81 21.81 21.81 21.81 0.2K
14:05 21.81 21.81 21.81 21.81 0.2K
14:10 21.79 21.79 21.79 21.79 1.1K
14:15 21.80 21.80 21.80 21.80 0.1K
14:20 21.79 21.79 21.79 21.79 0.2K
14:45 21.79 21.80 21.79 21.80 0.2K
14:50 21.80 21.80 21.80 21.80 0.1K
14:55 21.79 21.79 21.79 21.79 0.3K
15:00 21.79 21.79 21.79 21.79 0.5K
15:20 21.75 21.75 21.75 21.75 0.2K
15:25 21.75 21.75 21.75 21.75 0.3K
15:30 21.75 21.75 21.75 21.75 0.1K
15:45 21.76 21.76 21.76 21.76 0.1K
15:50 21.74 21.74 21.74 21.74 0.2K
15:55 21.73 21.73 21.73 21.73 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.74 21.86 20.63 21.73 0.1M
2025-09-25 21.93 21.93 21.21 21.25 0.0M
2025-09-24 22.76 22.85 21.49 21.49 0.1M
2025-09-23 22.75 23.13 22.69 22.85 0.1M
2025-09-22 22.55 22.56 22.00 22.56 0.1M
2025-09-19 21.87 22.32 21.60 22.10 0.5M
2025-09-18 21.32 21.90 21.28 21.86 0.1M
2025-09-17 20.85 21.54 20.85 21.32 0.1M
2025-09-16 21.36 21.73 20.98 21.23 0.2M
2025-09-15 23.14 23.14 21.41 21.52 0.1M
2025-09-12 21.45 22.01 21.45 21.58 0.1M
2025-09-11 21.25 21.55 21.22 21.51 0.2M
2025-09-10 20.75 21.43 20.73 21.32 0.1M
2025-09-09 20.58 20.66 20.03 20.17 0.1M
2025-09-08 20.28 20.52 20.26 20.43 0.2M
2025-09-05 19.20 20.07 18.21 19.96 0.0M
2025-09-04 19.40 19.51 19.27 19.28 0.2M
2025-09-03 19.99 19.99 19.27 19.43 0.2M
2025-09-02 19.52 19.52 18.38 19.33 0.2M
2025-08-29 19.23 19.23 17.92 18.59 0.2M
2025-08-28 17.99 18.25 17.92 18.00 0.3M
2025-08-27 18.65 18.65 18.19 18.38 0.1M
2025-08-26 18.02 18.57 18.02 18.56 0.1M
2025-08-25 18.62 18.72 18.21 18.21 0.0M
2025-08-22 18.48 18.79 18.23 18.62 0.1M
2025-08-21 18.39 18.47 17.65 18.32 0.0M
2025-08-20 17.31 17.62 17.31 17.55 0.1M
2025-08-19 17.51 17.51 17.25 17.25 0.1M
2025-08-18 17.85 17.94 17.73 17.77 0.1M
2025-08-15 17.69 17.81 17.65 17.81 0.2M
2025-08-14 17.50 17.71 17.49 17.52 0.1M
2025-08-13 16.75 17.70 16.75 17.52 0.1M
2025-08-12 17.14 17.38 17.12 17.34 0.1M
2025-08-11 17.58 18.00 17.10 17.23 0.1M
2025-08-08 17.99 17.99 17.37 17.58 0.1M
2025-08-07 17.50 17.74 17.39 17.54 0.0M
2025-08-06 17.20 17.63 17.20 17.35 0.0M
2025-08-05 18.10 18.20 16.92 17.10 0.1M
2025-08-04 17.24 18.00 17.14 17.87 0.0M
2025-08-01 16.94 17.84 16.94 17.38 0.2M
2025-07-31 16.31 16.45 16.20 16.20 0.1M
2025-07-30 17.38 17.38 16.20 16.26 0.1M
2025-07-29 16.52 16.81 16.26 16.71 0.1M
2025-07-28 17.14 17.14 16.59 16.59 0.0M
2025-07-25 16.95 17.01 16.78 16.99 0.1M
2025-07-24 17.00 17.20 16.90 17.08 0.0M
2025-07-23 17.10 17.43 17.10 17.33 0.0M
2025-07-22 17.13 17.33 16.92 17.20 0.0M
2025-07-21 16.63 17.16 16.33 16.84 0.0M
2025-07-18 15.99 16.36 15.55 16.29 0.0M
2025-07-17 15.50 16.02 15.50 15.92 0.1M
2025-07-16 16.45 16.60 16.00 16.32 0.2M
2025-07-15 16.01 16.70 15.82 16.36 0.0M
2025-07-14 16.57 17.36 16.41 16.56 0.1M
2025-07-11 16.40 16.49 16.26 16.44 0.0M
2025-07-10 16.15 16.25 15.95 16.15 0.1M
2025-07-09 16.10 16.25 15.79 16.22 0.2M
2025-07-08 16.32 16.40 15.68 16.09 0.2M
2025-07-07 16.12 16.32 15.75 16.32 0.0M
2025-07-03 16.20 16.20 15.80 15.92 0.0M
2025-07-02 16.06 16.10 15.68 15.87 0.1M
2025-07-01 16.26 16.49 15.86 16.25 0.0M
2025-06-30 16.15 16.15 15.75 16.07 0.2M
2025-06-27 15.60 15.74 15.50 15.62 0.3M
2025-06-26 15.45 15.86 15.42 15.86 0.2M
2025-06-25 15.21 15.40 15.17 15.37 0.2M
2025-06-24 15.40 15.40 14.94 15.36 0.2M
2025-06-23 15.35 15.84 15.30 15.51 0.3M
2025-06-20 15.22 15.40 15.13 15.34 0.1M
2025-06-18 15.67 15.87 15.38 15.41 0.2M
2025-06-17 15.39 15.54 15.22 15.54 0.1M
2025-06-16 15.63 15.63 15.30 15.57 0.0M
2025-06-13 15.16 15.83 15.09 15.73 0.0M
2025-06-12 15.00 15.16 15.00 15.09 0.0M
2025-06-11 14.71 14.92 14.68 14.89 0.0M
2025-06-10 15.00 15.11 14.66 14.67 0.1M
2025-06-09 15.45 15.48 14.99 15.00 0.1M
2025-06-06 15.59 15.78 15.31 15.46 0.0M
2025-06-05 16.48 16.48 15.96 16.05 0.0M
2025-06-04 16.22 16.56 16.20 16.20 0.0M
2025-06-03 15.90 16.25 15.90 16.24 0.0M
2025-06-02 15.53 16.05 15.53 15.95 0.0M
2025-05-30 15.51 15.52 15.15 15.36 0.0M
2025-05-29 15.64 15.68 15.50 15.52 0.0M
2025-05-28 15.53 15.54 15.35 15.54 0.0M
2025-05-27 15.31 15.43 15.18 15.38 0.0M
2025-05-23 14.72 15.38 14.72 15.23 0.0M
2025-05-22 14.75 14.78 14.54 14.74 0.0M
2025-05-21 14.01 14.91 13.89 14.80 0.1M
2025-05-20 13.80 14.07 13.48 13.84 0.0M
2025-05-19 14.01 14.01 13.49 13.85 0.0M
2025-05-16 13.34 13.53 13.25 13.52 0.3M
2025-05-15 13.50 13.57 13.39 13.42 0.0M
2025-05-14 13.50 13.50 13.21 13.37 0.0M
2025-05-13 13.52 13.73 13.32 13.50 0.0M
2025-05-12 14.00 14.70 13.50 13.50 0.1M
2025-05-09 14.31 14.70 14.27 14.69 0.0M
2025-05-08 14.10 14.47 14.00 14.17 0.0M
2025-05-07 13.20 14.34 13.20 13.91 0.0M
2025-05-06 13.50 14.10 13.50 14.10 0.0M
2025-05-05 12.50 13.28 12.50 13.26 0.0M
2025-05-02 12.92 12.92 12.81 12.81 0.0M
2025-05-01 12.75 12.82 12.62 12.82 0.0M
2025-04-30 13.62 13.62 12.97 13.08 0.0M
2025-04-29 13.25 13.25 13.07 13.13 0.0M
2025-04-28 12.56 13.26 12.56 13.24 0.0M
2025-04-25 13.36 13.76 13.19 13.24 0.0M
2025-04-24 13.36 13.49 13.33 13.36 0.0M
2025-04-23 13.60 13.60 12.88 13.19 0.0M
2025-04-22 14.75 14.75 13.55 13.61 0.1M
2025-04-21 14.56 14.70 14.32 14.38 0.0M
2025-04-17 14.33 14.33 14.06 14.14 0.0M
2025-04-16 14.20 14.40 14.20 14.33 0.0M
2025-04-15 14.00 14.21 13.60 13.89 0.0M
2025-04-14 13.53 13.71 13.44 13.63 0.1M
2025-04-11 13.59 13.80 13.58 13.63 0.0M
2025-04-10 12.72 13.33 12.72 13.15 0.0M
2025-04-09 12.85 12.86 12.51 12.75 0.1M
2025-04-08 12.55 12.76 12.30 12.35 0.0M
2025-04-07 11.99 12.91 11.99 12.43 0.1M
2025-04-04 13.05 13.05 12.57 12.57 0.1M
2025-04-03 12.97 13.54 12.76 13.46 0.2M
2025-04-02 13.30 13.47 13.04 13.11 0.1M
2025-04-01 13.54 13.54 13.26 13.38 0.0M
2025-03-31 13.00 13.38 12.97 13.27 0.1M
2025-03-28 13.20 13.33 13.06 13.21 0.1M
2025-03-27 13.21 13.27 13.17 13.20 0.4M
2025-03-26 13.24 13.28 13.04 13.04 0.0M
2025-03-25 13.10 13.27 13.09 13.09 0.0M
2025-03-24 12.92 13.02 12.87 12.88 0.1M
2025-03-21 12.75 13.02 12.60 12.87 0.1M
2025-03-20 12.85 12.95 12.77 12.88 0.0M
2025-03-19 12.23 13.17 12.23 12.95 0.1M
2025-03-18 13.10 13.10 12.68 12.86 0.1M
2025-03-17 12.64 12.97 12.64 12.91 0.0M
2025-03-14 12.58 12.90 12.45 12.74 0.1M
2025-03-13 11.57 12.53 11.57 12.45 0.1M
2025-03-12 12.11 12.22 12.04 12.21 0.1M
2025-03-11 11.38 12.34 11.38 12.08 0.1M
2025-03-10 12.05 12.09 11.80 11.97 0.1M
2025-03-07 12.00 12.33 12.00 12.22 0.0M
2025-03-06 12.40 12.40 12.20 12.20 0.0M
2025-03-05 11.83 12.20 11.83 12.15 0.1M
2025-03-04 12.00 12.00 11.73 11.80 0.3M
2025-03-03 11.16 11.99 11.16 11.74 0.1M
2025-02-28 11.51 11.77 11.35 11.73 0.1M
2025-02-27 11.84 11.84 11.53 11.53 0.3M
2025-02-26 11.87 11.92 11.85 11.87 0.1M
2025-02-25 11.95 11.95 11.68 11.78 0.1M
2025-02-24 11.27 12.21 11.27 12.10 0.2M
2025-02-21 12.18 12.20 11.90 11.91 0.0M
2025-02-20 11.75 12.15 11.75 12.08 0.1M
2025-02-19 11.51 11.51 11.29 11.49 0.1M
2025-02-18 11.27 11.54 11.25 11.50 0.0M
2025-02-14 11.40 11.88 11.26 11.26 0.1M
2025-02-13 11.10 11.15 11.00 11.12 0.1M
2025-02-12 11.09 11.22 11.00 11.14 0.1M
2025-02-11 11.10 11.21 11.09 11.09 0.2M
2025-02-10 11.20 11.30 11.14 11.21 0.1M
2025-02-07 10.76 11.02 10.76 11.01 0.0M
2025-02-06 10.61 10.72 10.58 10.71 0.0M
2025-02-05 10.65 10.78 10.52 10.58 0.0M
2025-02-04 10.41 10.60 10.40 10.51 0.0M
2025-02-03 10.17 10.38 10.11 10.33 0.0M
2025-01-31 10.25 10.31 10.18 10.18 0.0M
2025-01-30 10.01 10.26 10.01 10.09 0.0M
2025-01-29 9.80 10.01 9.80 9.90 0.0M
2025-01-28 9.92 9.95 9.83 9.87 0.0M
2025-01-27 9.86 10.02 9.86 9.88 0.0M
2025-01-24 9.89 10.14 9.89 10.09 0.0M
2025-01-23 9.96 10.02 9.73 9.79 0.0M
2025-01-22 9.87 10.18 9.83 10.10 0.0M
2025-01-21 9.73 9.96 9.73 9.87 0.0M
2025-01-17 9.41 9.59 9.41 9.54 0.0M
2025-01-16 9.70 9.75 9.49 9.50 0.0M
2025-01-15 9.67 9.84 9.58 9.70 0.0M
2025-01-14 9.56 9.75 9.56 9.63 0.0M
2025-01-13 9.44 9.51 9.42 9.48 0.0M
2025-01-10 9.71 9.82 9.55 9.57 0.0M
2025-01-08 9.32 9.55 9.32 9.55 0.0M
2025-01-07 9.13 9.41 9.13 9.16 0.2M
2025-01-06 9.36 9.37 9.19 9.19 0.0M
2025-01-03 9.34 9.34 9.26 9.28 0.0M
2025-01-02 9.22 9.40 9.22 9.37 0.0M