Dundee Precious Metals

DPM
🏛️ canada →
31.83
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
2022-12-30 6.57 6.59 6.45 6.51 0.1M
2022-12-29 6.59 6.67 6.56 6.57 0.3M
2022-12-28 6.86 6.88 6.58 6.58 0.3M
2022-12-23 6.80 6.84 6.60 6.82 0.3M
2022-12-22 6.82 6.91 6.68 6.78 0.3M
2022-12-21 6.89 6.96 6.86 6.87 0.4M
2022-12-20 6.59 6.89 6.57 6.84 0.6M
2022-12-19 6.30 6.57 6.30 6.55 0.6M
2022-12-16 6.16 6.46 6.16 6.27 1.9M
2022-12-15 6.20 6.38 6.14 6.15 0.5M
2022-12-14 6.64 6.64 6.29 6.35 0.7M
2022-12-13 6.50 6.86 6.50 6.67 0.8M
2022-12-12 6.46 6.47 6.29 6.35 0.5M
2022-12-09 6.40 6.55 6.36 6.50 0.6M
2022-12-08 6.30 6.49 6.25 6.33 0.5M
2022-12-07 6.21 6.39 6.21 6.24 0.3M
2022-12-06 6.25 6.32 6.13 6.13 0.3M
2022-12-05 6.52 6.52 6.17 6.18 0.4M
2022-12-02 6.38 6.63 6.34 6.57 0.3M
2022-12-01 6.48 6.62 6.31 6.52 0.7M
2022-11-30 6.25 6.43 6.18 6.35 1.0M
2022-11-29 6.13 6.23 6.05 6.16 0.6M
2022-11-28 6.32 6.32 5.98 6.01 0.6M
2022-11-25 6.40 6.41 6.32 6.36 0.2M
2022-11-24 6.46 6.51 6.40 6.46 0.1M
2022-11-23 6.20 6.44 6.18 6.39 0.8M
2022-11-22 6.16 6.34 6.10 6.21 0.4M
2022-11-21 6.15 6.15 5.98 6.11 0.3M
2022-11-18 6.23 6.28 6.07 6.17 0.5M
2022-11-17 6.22 6.27 6.17 6.23 0.3M
2022-11-16 6.56 6.56 6.34 6.34 0.4M
2022-11-15 6.88 6.90 6.57 6.65 0.4M
2022-11-14 7.03 7.10 6.80 6.80 0.3M
2022-11-11 7.19 7.23 7.00 7.07 0.6M
2022-11-10 7.46 7.62 7.35 7.43 0.4M
2022-11-09 7.20 7.41 7.01 7.08 0.4M
2022-11-08 6.81 7.27 6.79 7.24 0.5M
2022-11-07 6.57 6.83 6.57 6.79 0.3M
2022-11-04 6.34 6.65 6.21 6.55 0.4M
2022-11-03 6.02 6.16 5.99 6.10 0.3M
2022-11-02 6.37 6.40 6.04 6.09 0.6M
2022-11-01 6.34 6.40 6.29 6.32 0.2M
2022-10-31 6.20 6.26 6.18 6.18 0.2M
2022-10-28 6.33 6.37 6.20 6.25 0.1M
2022-10-27 6.56 6.59 6.36 6.36 0.2M
2022-10-26 6.29 6.60 6.27 6.54 0.5M
2022-10-25 6.22 6.32 6.19 6.22 0.2M
2022-10-24 6.07 6.24 6.00 6.19 0.3M
2022-10-21 5.91 6.15 5.89 6.11 0.3M
2022-10-20 5.86 6.09 5.86 5.92 0.2M
2022-10-19 5.97 6.00 5.92 5.93 0.2M
2022-10-18 6.00 6.09 5.91 6.05 0.2M
2022-10-17 6.19 6.21 5.91 5.94 0.5M
2022-10-14 6.19 6.19 6.00 6.03 0.3M
2022-10-13 6.02 6.29 5.98 6.23 0.2M
2022-10-12 6.07 6.30 6.04 6.25 0.2M
2022-10-11 6.09 6.18 6.01 6.05 0.3M
2022-10-07 6.35 6.35 6.13 6.15 0.4M
2022-10-06 6.33 6.50 6.28 6.49 0.3M
2022-10-05 6.29 6.37 6.20 6.33 0.2M
2022-10-04 6.37 6.50 6.28 6.43 0.3M
2022-10-03 6.22 6.28 6.15 6.26 0.3M
2022-09-30 6.03 6.23 5.97 6.14 0.4M
2022-09-29 5.87 6.01 5.79 5.97 0.2M
2022-09-28 5.53 5.96 5.53 5.92 0.7M
2022-09-27 5.55 5.62 5.45 5.47 0.5M
2022-09-26 5.57 5.59 5.41 5.45 0.3M
2022-09-23 5.69 5.69 5.51 5.59 0.4M
2022-09-22 5.94 6.05 5.82 5.84 0.3M
2022-09-21 5.88 6.06 5.74 5.89 0.3M
2022-09-20 5.88 5.88 5.73 5.83 0.3M
2022-09-19 5.80 5.96 5.74 5.96 0.6M
2022-09-16 5.63 5.87 5.58 5.87 1.2M
2022-09-15 5.97 6.04 5.63 5.67 0.8M
2022-09-14 6.09 6.14 6.00 6.04 0.4M
2022-09-13 6.10 6.23 6.05 6.06 0.3M
2022-09-12 6.35 6.36 6.11 6.30 0.4M
2022-09-09 6.07 6.21 5.97 6.20 0.4M
2022-09-08 6.13 6.14 5.95 6.00 0.4M
2022-09-07 5.95 6.29 5.88 6.17 0.6M
2022-09-06 5.99 6.09 5.89 5.97 0.3M
2022-09-02 5.85 6.04 5.71 5.98 0.3M
2022-09-01 5.85 5.91 5.68 5.72 0.4M
2022-08-31 5.86 6.05 5.83 5.98 0.4M
2022-08-30 6.02 6.04 5.89 5.93 0.3M
2022-08-29 6.13 6.25 6.01 6.03 0.3M
2022-08-26 6.45 6.45 6.18 6.23 0.3M
2022-08-25 6.48 6.50 6.38 6.46 0.3M
2022-08-24 6.36 6.46 6.30 6.42 0.3M
2022-08-23 6.31 6.50 6.31 6.39 0.2M
2022-08-22 6.25 6.31 6.21 6.31 0.2M
2022-08-19 6.48 6.48 6.29 6.33 0.2M
2022-08-18 6.46 6.54 6.42 6.50 0.1M
2022-08-17 6.54 6.58 6.35 6.45 0.4M
2022-08-16 6.60 6.63 6.50 6.60 0.2M
2022-08-15 6.77 6.78 6.59 6.63 0.3M
2022-08-12 6.77 6.91 6.70 6.86 0.4M
2022-08-11 6.73 6.82 6.65 6.67 0.4M
2022-08-10 6.77 6.86 6.66 6.70 0.3M
2022-08-09 6.78 6.78 6.57 6.70 0.3M
2022-08-08 6.54 6.82 6.51 6.71 0.3M
2022-08-05 6.40 6.52 6.26 6.51 0.3M
2022-08-04 6.29 6.56 6.23 6.50 0.4M
2022-08-03 6.49 6.49 6.21 6.23 0.6M
2022-08-02 6.39 6.80 6.35 6.45 0.8M
2022-07-29 6.45 6.45 6.10 6.19 0.5M
2022-07-28 6.38 6.58 6.27 6.38 0.5M
2022-07-27 6.13 6.27 6.02 6.23 0.7M
2022-07-26 5.97 6.23 5.97 6.12 0.4M
2022-07-25 6.01 6.02 5.84 5.96 0.3M
2022-07-22 6.07 6.28 5.98 6.00 0.5M
2022-07-21 5.80 6.02 5.77 6.00 0.4M
2022-07-20 6.01 6.08 5.75 5.81 0.6M
2022-07-19 5.93 6.16 5.91 6.07 0.3M
2022-07-18 5.83 6.05 5.72 5.91 0.3M
2022-07-15 5.90 5.90 5.72 5.81 0.3M
2022-07-14 5.76 5.94 5.53 5.89 0.4M
2022-07-13 5.81 5.99 5.68 5.93 0.2M
2022-07-12 6.01 6.05 5.85 5.86 0.3M
2022-07-11 5.99 6.11 5.95 6.01 0.3M
2022-07-08 6.16 6.16 6.02 6.04 0.2M
2022-07-07 6.05 6.19 5.99 6.14 0.4M
2022-07-06 6.17 6.20 5.84 5.98 0.5M
2022-07-05 6.39 6.46 6.09 6.18 0.3M
2022-07-04 6.43 6.50 6.33 6.49 0.2M
2022-06-30 6.50 6.55 6.36 6.41 0.4M
2022-06-29 6.72 6.79 6.43 6.54 0.3M
2022-06-28 7.01 7.01 6.68 6.71 0.4M
2022-06-27 6.91 7.00 6.86 6.98 0.3M
2022-06-24 6.80 6.95 6.66 6.95 0.2M
2022-06-23 7.17 7.25 6.70 6.76 0.3M
2022-06-22 7.31 7.47 7.18 7.19 0.3M
2022-06-21 7.10 7.46 7.08 7.37 0.5M
2022-06-20 7.19 7.23 7.04 7.07 0.2M
2022-06-17 7.42 7.43 7.16 7.18 1.0M
2022-06-16 7.15 7.48 7.07 7.47 0.5M
2022-06-15 7.35 7.40 7.10 7.23 0.4M
2022-06-14 7.41 7.43 7.10 7.18 0.5M
2022-06-13 7.50 7.67 7.35 7.37 0.5M
2022-06-10 7.29 7.86 7.22 7.79 1.1M
2022-06-09 7.56 7.57 7.34 7.38 0.3M
2022-06-08 7.64 7.69 7.54 7.60 0.2M
2022-06-07 7.70 7.79 7.56 7.68 0.2M
2022-06-06 7.76 7.82 7.64 7.72 0.3M
2022-06-03 7.84 7.93 7.67 7.70 0.2M
2022-06-02 7.65 7.98 7.61 7.95 0.7M
2022-06-01 7.55 7.65 7.43 7.54 0.3M
2022-05-31 7.85 7.91 7.39 7.49 0.6M
2022-05-30 7.86 7.96 7.84 7.89 0.1M
2022-05-27 7.88 7.88 7.80 7.82 0.8M
2022-05-26 7.81 7.89 7.81 7.83 0.3M
2022-05-25 7.68 7.85 7.55 7.84 0.5M
2022-05-24 7.80 7.86 7.63 7.79 0.3M
2022-05-20 7.78 7.79 7.62 7.74 0.2M
2022-05-19 7.37 7.82 7.33 7.77 0.4M
2022-05-18 7.44 7.48 7.20 7.26 0.3M
2022-05-17 7.50 7.54 7.38 7.44 0.4M
2022-05-16 7.40 7.44 7.31 7.36 0.5M
2022-05-13 7.29 7.52 7.18 7.40 0.4M
2022-05-12 7.44 7.54 7.20 7.28 0.6M
2022-05-11 7.78 7.90 7.58 7.59 0.6M
2022-05-10 7.74 7.75 7.49 7.64 0.8M
2022-05-09 7.68 7.83 7.54 7.60 0.9M
2022-05-06 7.68 7.86 7.68 7.81 0.4M
2022-05-05 7.71 7.81 7.55 7.74 1.0M
2022-05-04 7.42 8.02 7.41 7.86 0.8M
2022-05-03 7.25 7.47 7.17 7.42 0.5M
2022-05-02 7.30 7.31 7.10 7.26 0.3M
2022-04-29 7.44 7.57 7.35 7.44 0.4M
2022-04-28 7.26 7.41 7.19 7.38 0.4M
2022-04-27 7.26 7.33 7.18 7.21 0.4M
2022-04-26 7.48 7.48 7.27 7.27 0.6M
2022-04-25 7.34 7.43 7.17 7.36 0.6M
2022-04-22 7.58 7.74 7.43 7.45 0.4M
2022-04-21 7.91 7.97 7.63 7.71 0.3M
2022-04-20 7.81 7.98 7.76 7.97 0.3M
2022-04-19 7.91 7.96 7.80 7.83 0.2M
2022-04-18 8.07 8.10 7.92 7.96 0.2M
2022-04-14 7.94 8.00 7.89 7.97 0.3M
2022-04-13 7.90 8.08 7.86 7.93 0.6M
2022-04-12 7.98 7.98 7.78 7.85 0.6M
2022-04-11 7.86 7.90 7.75 7.86 0.5M
2022-04-08 7.58 7.82 7.58 7.80 0.7M
2022-04-07 7.43 7.59 7.40 7.56 0.4M
2022-04-06 7.43 7.50 7.40 7.43 0.5M
2022-04-05 7.67 7.74 7.39 7.40 0.7M
2022-04-04 7.71 7.82 7.57 7.66 0.5M
2022-04-01 7.42 7.69 7.37 7.69 1.5M
2022-03-31 7.68 7.73 7.45 7.46 1.0M
2022-03-30 7.53 7.78 7.53 7.67 0.8M
2022-03-29 7.47 7.59 7.37 7.57 0.9M
2022-03-28 7.80 7.81 7.55 7.56 0.3M
2022-03-25 7.80 7.87 7.76 7.82 0.3M
2022-03-24 7.87 7.98 7.84 7.87 0.7M
2022-03-23 7.72 7.88 7.66 7.87 0.7M
2022-03-22 8.00 8.00 7.67 7.69 0.6M
2022-03-21 7.84 8.04 7.83 8.00 0.6M
2022-03-18 7.87 8.00 7.76 7.85 4.0M
2022-03-17 7.81 8.07 7.79 7.91 1.2M
2022-03-16 7.61 7.71 7.50 7.69 0.7M
2022-03-15 7.53 7.77 7.47 7.67 0.7M
2022-03-14 7.92 7.92 7.62 7.72 1.0M
2022-03-11 7.95 7.95 7.79 7.89 1.6M
2022-03-10 7.91 8.22 7.82 8.13 1.4M
2022-03-09 7.49 8.00 7.42 7.88 1.6M
2022-03-08 7.65 8.00 7.59 7.70 1.9M
2022-03-07 7.95 7.96 7.64 7.67 0.8M
2022-03-04 7.80 7.96 7.74 7.89 0.6M
2022-03-03 7.62 7.84 7.62 7.81 0.9M
2022-03-02 7.69 7.79 7.55 7.63 1.4M
2022-03-01 7.65 7.82 7.48 7.78 2.3M
2022-02-28 7.47 7.82 7.46 7.50 1.1M
2022-02-25 7.39 7.50 7.32 7.43 1.7M
2022-02-24 7.84 7.84 7.34 7.46 0.7M
2022-02-23 7.53 7.76 7.48 7.57 0.9M
2022-02-22 7.84 7.85 7.34 7.51 1.0M
2022-02-18 8.29 8.29 7.90 7.97 0.7M
2022-02-17 8.00 8.41 7.99 8.36 0.7M
2022-02-16 7.81 7.97 7.75 7.93 0.6M
2022-02-15 7.72 7.78 7.59 7.74 0.3M
2022-02-14 7.94 8.00 7.81 7.84 0.3M
2022-02-11 7.61 7.94 7.54 7.91 1.3M
2022-02-10 7.80 7.86 7.56 7.56 0.3M
2022-02-09 7.86 7.92 7.78 7.81 0.2M
2022-02-08 7.78 7.88 7.67 7.88 0.3M
2022-02-07 7.62 7.84 7.53 7.79 0.3M
2022-02-04 7.41 7.62 7.39 7.59 1.0M
2022-02-03 7.39 7.58 7.26 7.43 0.4M
2022-02-02 7.51 7.56 7.37 7.47 0.4M
2022-02-01 7.53 7.59 7.44 7.54 0.2M
2022-01-31 7.42 7.49 7.30 7.47 0.3M
2022-01-28 7.27 7.41 7.20 7.40 0.3M
2022-01-27 7.25 7.44 7.23 7.32 0.3M
2022-01-26 7.70 7.77 7.39 7.39 0.5M
2022-01-25 7.62 7.84 7.53 7.80 0.6M
2022-01-24 7.62 7.69 7.29 7.66 0.5M
2022-01-21 7.91 7.91 7.60 7.61 0.3M
2022-01-20 8.20 8.20 7.84 7.86 0.3M
2022-01-19 7.67 8.18 7.64 8.07 0.6M
2022-01-18 7.57 7.73 7.55 7.56 0.2M
2022-01-17 7.60 7.61 7.51 7.59 0.1M
2022-01-14 7.72 7.72 7.56 7.61 0.3M
2022-01-13 7.82 7.86 7.65 7.72 0.1M
2022-01-12 7.76 7.86 7.66 7.85 0.3M
2022-01-11 7.51 7.74 7.43 7.73 0.4M
2022-01-10 7.27 7.51 7.23 7.51 0.3M
2022-01-07 7.46 7.46 7.30 7.33 0.2M
2022-01-06 7.59 7.74 7.41 7.44 0.4M
2022-01-05 7.74 7.85 7.67 7.72 0.6M
2022-01-04 7.77 7.86 7.65 7.69 0.2M