Dundee Precious Metals

DPM
🏛️ canada →
31.87
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 31.36 32.35 31.36 31.87 0.0M
2025-10-02 31.65 31.72 30.72 31.34 0.1M
2025-10-01 31.70 31.70 30.86 31.35 0.1M
2025-09-30 30.52 31.22 30.50 30.83 0.0M
2025-09-29 30.73 31.22 30.67 31.03 0.0M
2025-09-26 28.79 30.53 28.79 30.30 0.1M
2025-09-25 29.95 30.20 29.55 29.66 0.1M
2025-09-24 31.15 31.15 29.81 29.85 0.0M
2025-09-23 31.71 32.04 31.31 31.65 0.1M
2025-09-22 30.82 31.20 30.35 31.20 0.1M
2025-09-19 30.18 30.74 29.84 30.59 0.1M
2025-09-18 29.66 30.21 29.41 30.20 0.1M
2025-09-17 28.88 29.60 28.85 29.32 0.6M
2025-09-16 29.86 29.86 28.87 29.20 0.0M
2025-09-15 30.08 30.08 29.46 29.54 0.3M
2025-09-12 30.40 30.50 29.80 29.88 0.0M
2025-09-11 29.57 29.83 29.32 29.81 0.0M
2025-09-10 28.70 29.62 28.70 29.57 0.0M
2025-09-09 28.60 28.60 27.73 27.97 0.0M
2025-09-08 28.55 28.55 28.01 28.24 0.0M
2025-09-05 26.75 27.76 26.73 27.60 0.1M
2025-09-04 26.71 27.13 26.64 26.69 0.3M
2025-09-03 26.77 27.08 26.52 26.94 0.1M
2025-09-02 26.15 26.69 25.39 26.64 0.0M
2025-08-29 24.78 25.52 24.70 25.44 0.0M
2025-08-28 24.83 25.18 24.68 24.74 0.0M
2025-08-27 25.55 25.55 25.15 25.36 0.0M
2025-08-26 25.57 25.71 25.48 25.70 0.0M
2025-08-25 25.75 25.80 25.24 25.24 0.0M
2025-08-22 25.36 25.96 25.36 25.71 0.0M
2025-08-21 24.50 25.68 24.50 25.50 0.1M
2025-08-20 24.25 24.46 24.10 24.33 0.1M
2025-08-19 24.35 24.45 23.93 23.93 0.0M
2025-08-18 24.64 24.78 24.45 24.58 0.0M
2025-08-15 24.32 24.64 24.30 24.64 0.0M
2025-08-14 24.13 24.46 24.13 24.15 0.0M
2025-08-13 24.28 24.48 24.00 24.06 0.0M
2025-08-12 23.41 23.97 23.41 23.86 0.0M
2025-08-11 23.55 23.87 23.46 23.60 0.0M
2025-08-08 24.22 24.47 24.04 24.09 0.0M
2025-08-07 24.05 24.40 23.88 24.12 0.0M
2025-08-06 23.60 24.26 23.59 23.89 0.0M
2025-08-05 24.38 24.42 23.31 23.61 0.0M
2025-08-01 23.98 24.55 23.83 23.98 0.0M
2025-07-31 22.84 22.84 22.37 22.40 0.1M
2025-07-30 22.87 22.99 22.41 22.50 0.0M
2025-07-29 22.77 23.17 22.69 23.01 0.0M
2025-07-28 23.01 23.01 22.72 22.82 0.0M
2025-07-25 23.09 23.32 23.00 23.30 0.0M
2025-07-24 23.03 23.32 23.03 23.22 0.0M
2025-07-23 23.18 23.72 23.16 23.42 0.0M
2025-07-22 23.12 23.60 23.12 23.40 0.0M
2025-07-21 22.59 23.50 22.59 23.12 0.0M
2025-07-18 21.99 22.51 21.94 22.35 0.0M
2025-07-17 21.69 22.03 21.68 21.89 0.0M
2025-07-16 22.44 22.44 21.96 22.36 0.0M
2025-07-15 22.57 22.79 22.25 22.40 0.0M
2025-07-14 22.63 22.88 22.50 22.65 0.0M
2025-07-11 22.40 22.55 22.27 22.48 0.0M
2025-07-10 22.11 22.30 21.80 22.06 0.0M
2025-07-09 21.77 22.25 21.59 22.14 0.0M
2025-07-08 22.29 22.44 21.42 22.00 0.1M
2025-07-07 21.68 22.29 21.51 22.29 0.0M
2025-07-04 21.69 21.71 21.52 21.68 0.0M
2025-07-03 21.60 21.78 21.47 21.64 0.0M
2025-07-02 21.85 21.99 21.36 21.55 0.1M
2025-06-30 21.78 21.93 21.51 21.90 0.1M
2025-06-27 21.30 21.56 21.11 21.54 0.1M
2025-06-26 21.18 21.68 20.98 21.68 0.0M
2025-06-25 20.92 21.16 20.74 21.12 0.0M
2025-06-24 20.86 21.14 20.31 21.07 0.0M
2025-06-23 21.33 21.75 21.26 21.33 0.0M
2025-06-20 20.79 21.15 20.79 21.08 0.0M
2025-06-19 20.99 21.04 20.74 20.92 0.0M
2025-06-18 21.18 21.80 21.05 21.08 0.0M
2025-06-17 21.02 21.26 20.67 21.25 0.0M
2025-06-16 21.07 21.23 20.76 21.23 0.1M
2025-06-13 20.60 21.52 20.35 21.37 0.0M
2025-06-12 20.53 20.64 20.39 20.50 0.0M
2025-06-11 20.26 20.46 20.09 20.29 0.0M
2025-06-10 20.59 20.73 20.06 20.10 0.0M
2025-06-09 21.02 21.02 20.52 20.54 0.0M
2025-06-06 21.53 21.67 20.92 21.21 0.1M
2025-06-05 22.44 22.50 21.82 21.92 0.1M
2025-06-04 22.21 22.65 22.08 22.10 0.0M
2025-06-03 22.05 22.35 21.95 22.24 0.0M
2025-06-02 21.71 22.02 21.71 21.81 0.0M
2025-05-30 21.45 21.45 20.88 21.11 0.1M
2025-05-29 21.55 21.64 21.41 21.44 0.0M
2025-05-28 21.44 21.56 21.16 21.48 0.0M
2025-05-27 21.05 21.30 20.82 21.25 0.0M
2025-05-26 20.88 21.07 20.71 21.07 0.0M
2025-05-23 20.58 21.20 20.48 20.93 0.1M
2025-05-22 20.46 20.48 20.15 20.30 0.0M
2025-05-21 19.67 20.63 19.61 20.47 0.0M
2025-05-20 19.13 19.52 18.77 19.32 0.0M
2025-05-16 18.68 18.96 18.48 18.86 0.0M
2025-05-15 18.82 19.00 18.69 18.74 0.0M
2025-05-14 18.47 18.72 18.45 18.70 0.0M
2025-05-13 18.97 19.26 18.62 18.80 0.0M
2025-05-12 19.36 19.71 18.83 18.88 0.0M
2025-05-09 19.95 20.60 19.84 20.60 0.0M
2025-05-08 19.70 20.03 19.47 19.72 0.0M
2025-05-07 18.80 19.76 18.80 19.32 0.0M
2025-05-06 18.67 19.42 18.67 19.42 0.0M
2025-05-05 18.15 18.32 17.78 18.30 0.1M
2025-05-02 17.96 17.96 17.56 17.65 0.0M
2025-05-01 17.61 17.81 17.38 17.76 0.0M
2025-04-30 17.95 18.20 17.92 18.03 0.0M
2025-04-29 18.42 18.42 18.10 18.14 0.0M
2025-04-28 18.36 18.38 18.13 18.34 0.0M
2025-04-25 18.35 18.55 18.25 18.35 0.0M
2025-04-24 18.62 18.72 18.50 18.50 0.0M
2025-04-23 18.00 18.39 17.81 18.32 0.0M
2025-04-22 19.94 19.94 18.74 18.78 0.0M
2025-04-21 20.25 20.28 19.83 19.87 0.0M
2025-04-17 19.77 19.79 19.44 19.62 0.0M
2025-04-16 19.68 20.09 19.68 19.89 0.0M
2025-04-15 18.99 19.42 18.99 19.33 0.0M
2025-04-14 18.87 19.04 18.63 18.83 0.1M
2025-04-11 18.61 19.18 18.61 18.92 0.0M
2025-04-10 17.80 18.65 17.80 18.37 0.1M
2025-04-09 18.22 18.32 17.73 17.94 0.0M
2025-04-08 17.76 18.24 17.53 17.63 0.0M
2025-04-07 17.50 18.05 17.42 17.74 0.0M
2025-04-04 18.63 18.64 17.89 17.89 0.0M
2025-04-03 17.97 19.09 17.97 18.96 0.0M
2025-04-02 19.25 19.25 18.66 18.85 0.0M
2025-04-01 19.24 19.33 18.94 19.13 0.0M
2025-03-31 18.95 19.22 18.66 19.09 0.0M
2025-03-28 19.01 19.11 18.78 18.93 0.0M
2025-03-27 18.83 18.97 18.82 18.89 0.0M
2025-03-26 18.88 18.98 18.63 18.64 0.0M
2025-03-25 18.49 18.96 18.49 18.79 0.0M
2025-03-24 18.66 18.71 18.43 18.44 0.0M
2025-03-21 18.35 18.50 18.09 18.49 0.1M
2025-03-20 18.44 18.52 18.30 18.48 0.0M
2025-03-19 18.32 18.56 18.26 18.50 0.0M
2025-03-18 18.62 18.62 18.13 18.45 0.0M
2025-03-17 18.22 18.55 18.22 18.45 0.0M
2025-03-14 18.06 18.53 18.06 18.28 0.0M
2025-03-13 17.46 18.02 17.46 17.96 0.0M
2025-03-12 17.40 17.62 17.37 17.56 0.0M
2025-03-11 17.49 17.77 17.41 17.43 0.0M
2025-03-10 17.35 17.54 17.05 17.30 0.0M
2025-03-07 17.43 17.76 17.30 17.54 0.0M
2025-03-06 17.67 17.81 17.43 17.45 0.0M
2025-03-05 16.98 17.53 16.98 17.48 0.0M
2025-03-04 17.29 17.38 16.98 17.05 0.0M
2025-03-03 17.15 17.30 17.00 17.03 0.0M
2025-02-28 16.43 17.12 16.36 16.98 0.1M
2025-02-27 17.03 17.03 16.63 16.64 0.1M
2025-02-26 16.77 17.17 16.76 16.99 0.0M
2025-02-25 17.11 17.11 16.65 16.89 0.1M
2025-02-24 16.99 17.38 16.97 17.28 0.0M
2025-02-21 17.15 17.29 16.89 16.90 0.0M
2025-02-20 16.50 17.24 16.50 17.13 0.1M
2025-02-19 16.16 16.38 16.00 16.33 0.1M
2025-02-18 15.97 16.41 15.97 16.33 0.0M
2025-02-14 16.28 16.86 15.94 15.99 0.1M
2025-02-13 15.84 15.85 15.63 15.79 0.0M
2025-02-12 15.77 16.01 15.74 15.90 0.0M
2025-02-11 15.98 16.10 15.80 15.84 0.0M
2025-02-10 16.01 16.22 15.91 16.04 0.0M
2025-02-07 15.40 15.77 15.40 15.71 0.0M
2025-02-06 15.27 15.34 15.14 15.32 0.0M
2025-02-05 15.16 15.44 15.00 15.17 0.0M
2025-02-04 15.08 15.26 14.85 15.06 0.0M
2025-02-03 14.67 15.12 14.67 15.07 0.0M
2025-01-31 14.51 14.90 14.51 14.74 0.0M
2025-01-30 14.51 14.80 14.40 14.57 0.0M
2025-01-29 14.35 14.46 14.23 14.28 0.0M
2025-01-28 14.23 14.35 14.08 14.16 0.0M
2025-01-27 14.32 14.40 14.19 14.24 0.0M
2025-01-24 14.17 14.54 14.16 14.49 0.0M
2025-01-23 14.27 14.27 13.97 14.08 0.1M
2025-01-22 14.13 14.64 14.11 14.52 0.0M
2025-01-21 14.08 14.31 14.08 14.13 0.0M
2025-01-20 13.81 14.07 13.79 14.07 0.0M
2025-01-17 13.56 13.90 13.53 13.87 0.0M
2025-01-16 13.96 14.01 13.63 13.69 0.0M
2025-01-15 14.00 14.15 13.70 13.90 0.5M
2025-01-14 13.69 14.01 13.69 13.91 0.0M
2025-01-13 13.50 13.69 13.46 13.63 0.0M
2025-01-10 13.98 14.15 13.75 13.82 0.0M
2025-01-09 13.69 13.92 13.69 13.90 0.0M
2025-01-08 13.35 13.72 13.35 13.72 0.0M
2025-01-07 13.41 13.55 13.14 13.18 0.0M
2025-01-06 13.45 13.45 13.13 13.13 0.0M
2025-01-03 13.44 13.50 13.39 13.41 0.0M
2025-01-02 13.31 13.58 13.22 13.50 0.0M