Dundee Precious Metals

DPM
🏛️ canada →
31.35
Last Update: 2025-10-02
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
2023-12-29 8.47 8.53 8.38 8.48 0.4M
2023-12-28 8.79 8.85 8.49 8.51 0.4M
2023-12-27 8.80 8.94 8.69 8.82 0.4M
2023-12-22 8.95 9.11 8.79 8.82 1.1M
2023-12-21 9.04 9.11 8.88 8.90 0.4M
2023-12-20 9.26 9.28 8.97 8.98 0.7M
2023-12-19 8.97 9.35 8.86 9.21 1.6M
2023-12-18 9.38 9.40 8.71 8.90 1.6M
2023-12-15 10.00 10.00 9.74 9.76 1.4M
2023-12-14 10.10 10.16 9.93 10.03 0.7M
2023-12-13 9.21 10.02 9.15 10.01 0.7M
2023-12-12 9.41 9.51 9.12 9.25 0.4M
2023-12-11 9.23 9.41 9.15 9.40 0.4M
2023-12-08 9.42 9.58 9.26 9.29 0.5M
2023-12-07 9.67 9.72 9.53 9.56 0.4M
2023-12-06 9.82 9.88 9.54 9.62 0.5M
2023-12-05 9.74 9.84 9.66 9.72 0.5M
2023-12-04 9.94 9.97 9.73 9.75 0.6M
2023-12-01 10.03 10.20 9.92 10.06 0.7M
2023-11-30 9.77 10.16 9.68 10.02 1.3M
2023-11-29 9.88 9.89 9.65 9.67 0.4M
2023-11-28 9.62 9.90 9.49 9.88 0.8M
2023-11-27 9.63 9.66 9.44 9.47 0.8M
2023-11-24 9.65 9.66 9.50 9.54 0.2M
2023-11-23 9.65 9.67 9.55 9.59 0.0M
2023-11-22 9.77 9.79 9.56 9.61 0.3M
2023-11-21 9.73 9.74 9.62 9.70 0.5M
2023-11-20 9.39 9.63 9.36 9.55 0.5M
2023-11-17 9.82 9.86 9.60 9.61 0.5M
2023-11-16 9.80 9.96 9.74 9.88 0.6M
2023-11-15 9.66 9.79 9.60 9.70 0.5M
2023-11-14 9.60 9.70 9.51 9.66 0.4M
2023-11-13 9.36 9.49 9.34 9.40 0.3M
2023-11-10 9.54 9.58 9.34 9.42 0.3M
2023-11-09 9.12 9.54 9.10 9.53 0.6M
2023-11-08 9.27 9.27 8.87 9.14 0.8M
2023-11-07 9.59 9.65 9.45 9.59 0.5M
2023-11-06 9.76 9.88 9.68 9.70 0.4M
2023-11-03 9.58 9.96 9.51 9.91 0.9M
2023-11-02 9.33 9.61 9.12 9.54 1.2M
2023-11-01 9.07 9.31 9.03 9.29 0.6M
2023-10-31 8.75 9.23 8.75 9.09 0.6M
2023-10-30 8.93 9.09 8.88 8.92 0.5M
2023-10-27 8.69 8.94 8.59 8.93 0.6M
2023-10-26 8.54 8.64 8.34 8.59 0.4M
2023-10-25 8.65 8.87 8.58 8.59 0.5M
2023-10-24 8.75 8.88 8.66 8.68 0.4M
2023-10-23 8.75 8.81 8.57 8.74 0.6M
2023-10-20 8.82 9.00 8.71 8.71 0.3M
2023-10-19 8.60 8.78 8.53 8.74 0.4M
2023-10-18 8.71 8.85 8.57 8.61 0.4M
2023-10-17 8.52 8.73 8.45 8.63 0.3M
2023-10-16 8.64 8.77 8.54 8.54 0.3M
2023-10-13 8.53 8.78 8.51 8.68 0.5M
2023-10-12 8.51 8.58 8.23 8.24 0.4M
2023-10-11 8.61 8.73 8.45 8.57 0.5M
2023-10-10 8.42 8.59 8.38 8.50 0.4M
2023-10-06 8.15 8.31 8.11 8.28 0.4M
2023-10-05 8.00 8.18 7.95 8.18 0.3M
2023-10-04 8.24 8.27 7.98 8.01 0.5M
2023-10-03 8.15 8.26 8.10 8.18 0.5M
2023-10-02 8.19 8.30 8.13 8.18 0.3M
2023-09-29 8.56 8.66 8.39 8.40 0.5M
2023-09-28 8.20 8.35 8.11 8.34 0.8M
2023-09-27 8.30 8.47 8.21 8.23 0.5M
2023-09-26 8.33 8.50 8.23 8.31 0.6M
2023-09-25 8.34 8.55 8.34 8.42 0.4M
2023-09-22 8.52 8.58 8.38 8.42 0.3M
2023-09-21 8.31 8.56 8.31 8.46 0.4M
2023-09-20 8.46 8.70 8.46 8.53 0.5M
2023-09-19 8.49 8.63 8.43 8.51 0.6M
2023-09-18 8.25 8.63 8.25 8.49 0.7M
2023-09-15 8.22 8.50 8.20 8.24 4.1M
2023-09-14 8.15 8.34 8.09 8.12 0.7M
2023-09-13 8.54 8.59 8.14 8.16 0.5M
2023-09-12 8.45 8.81 8.40 8.54 0.4M
2023-09-11 8.54 8.68 8.38 8.48 0.3M
2023-09-08 8.45 8.61 8.37 8.50 0.4M
2023-09-07 8.46 8.60 8.37 8.45 0.3M
2023-09-06 8.27 8.46 8.27 8.39 0.4M
2023-09-05 8.59 8.65 8.22 8.28 0.3M
2023-09-01 8.87 8.87 8.59 8.62 0.3M
2023-08-31 9.03 9.12 8.70 8.72 0.6M
2023-08-30 9.26 9.29 9.04 9.09 0.4M
2023-08-29 8.98 9.18 8.97 9.15 0.4M
2023-08-28 8.79 9.05 8.77 9.00 0.3M
2023-08-25 8.91 8.95 8.70 8.77 0.3M
2023-08-24 8.74 8.89 8.60 8.83 0.5M
2023-08-23 8.40 8.77 8.40 8.69 0.4M
2023-08-22 8.45 8.45 8.25 8.39 0.3M
2023-08-21 8.12 8.30 8.05 8.28 0.3M
2023-08-18 8.05 8.11 7.99 8.10 0.2M
2023-08-17 8.13 8.16 8.00 8.04 0.2M
2023-08-16 8.18 8.24 8.04 8.10 0.3M
2023-08-15 8.40 8.40 8.15 8.18 0.3M
2023-08-14 8.51 8.51 8.39 8.42 0.2M
2023-08-11 8.51 8.60 8.46 8.57 0.3M
2023-08-10 8.58 8.62 8.47 8.51 0.2M
2023-08-09 8.70 8.71 8.50 8.53 0.2M
2023-08-08 8.96 8.98 8.69 8.72 0.7M
2023-08-04 8.93 9.20 8.92 9.04 0.4M
2023-08-03 8.77 8.85 8.60 8.85 0.3M
2023-08-02 8.91 9.22 8.69 8.80 0.5M
2023-08-01 8.97 9.05 8.83 8.90 0.2M
2023-07-31 8.97 9.18 8.91 9.17 0.4M
2023-07-28 8.92 8.96 8.78 8.91 0.2M
2023-07-27 9.39 9.39 8.80 8.86 0.5M
2023-07-26 9.59 9.59 9.39 9.44 0.3M
2023-07-25 9.43 9.60 9.43 9.55 0.4M
2023-07-24 9.65 9.66 9.54 9.58 0.2M
2023-07-21 9.79 9.83 9.66 9.68 0.3M
2023-07-20 9.88 10.00 9.77 9.77 0.4M
2023-07-19 10.07 10.10 9.85 9.95 0.4M
2023-07-18 9.86 10.16 9.80 10.09 0.5M
2023-07-17 9.70 9.86 9.65 9.77 0.5M
2023-07-14 9.36 9.76 9.35 9.72 0.5M
2023-07-13 9.37 9.42 9.23 9.36 0.4M
2023-07-12 9.30 9.44 9.22 9.34 0.4M
2023-07-11 9.28 9.47 9.21 9.22 0.4M
2023-07-10 9.15 9.31 9.03 9.25 0.5M
2023-07-07 8.92 9.13 8.85 9.04 0.3M
2023-07-06 8.96 8.97 8.79 8.84 0.5M
2023-07-05 9.38 9.45 8.97 8.98 0.3M
2023-07-04 8.98 9.44 8.96 9.32 0.4M
2023-06-30 8.59 8.77 8.56 8.75 0.3M
2023-06-29 8.51 8.60 8.35 8.58 0.4M
2023-06-28 8.53 8.69 8.51 8.62 0.5M
2023-06-27 8.83 8.88 8.60 8.70 0.3M
2023-06-26 8.80 8.90 8.69 8.81 0.6M
2023-06-23 8.78 9.00 8.73 8.82 0.5M
2023-06-22 8.67 8.79 8.59 8.72 0.4M
2023-06-21 8.84 8.94 8.72 8.77 0.3M
2023-06-20 8.89 8.96 8.81 8.88 0.8M
2023-06-19 8.95 9.06 8.95 9.00 0.3M
2023-06-16 9.06 9.22 8.95 9.04 1.6M
2023-06-15 9.21 9.21 8.94 9.02 0.4M
2023-06-14 9.45 9.46 9.15 9.27 0.4M
2023-06-13 9.41 9.54 9.32 9.34 0.4M
2023-06-12 9.38 9.41 9.27 9.39 0.3M
2023-06-09 9.51 9.57 9.42 9.50 0.4M
2023-06-08 9.61 9.69 9.49 9.55 0.3M
2023-06-07 9.65 9.88 9.41 9.51 0.4M
2023-06-06 9.61 9.69 9.56 9.69 0.3M
2023-06-05 9.35 9.63 9.35 9.60 0.3M
2023-06-02 9.59 9.60 9.40 9.45 0.4M
2023-06-01 9.39 9.72 9.36 9.59 0.4M
2023-05-31 9.26 9.48 9.19 9.35 1.2M
2023-05-30 9.43 9.43 9.20 9.24 0.6M
2023-05-29 9.38 9.53 9.35 9.44 0.1M
2023-05-26 9.29 9.44 9.25 9.40 0.6M
2023-05-25 9.34 9.40 9.23 9.25 0.4M
2023-05-24 9.67 9.71 9.34 9.41 0.7M
2023-05-23 9.56 9.77 9.55 9.67 0.3M
2023-05-19 9.60 9.90 9.56 9.65 0.4M
2023-05-18 9.79 9.79 9.55 9.60 0.9M
2023-05-17 10.00 10.07 9.88 9.92 0.3M
2023-05-16 10.13 10.17 9.93 10.00 0.2M
2023-05-15 10.25 10.43 10.12 10.19 0.3M
2023-05-12 10.12 10.32 10.08 10.30 0.3M
2023-05-11 10.33 10.36 10.06 10.14 0.5M
2023-05-10 10.66 10.78 10.40 10.40 0.4M
2023-05-09 10.38 10.66 10.28 10.63 0.6M
2023-05-08 10.20 10.42 10.08 10.38 0.5M
2023-05-05 10.05 10.21 9.80 10.18 0.4M
2023-05-04 10.30 10.54 10.20 10.28 0.5M
2023-05-03 10.31 10.43 10.14 10.23 0.4M
2023-05-02 9.87 10.38 9.87 10.31 0.5M
2023-05-01 10.07 10.20 9.82 9.85 0.4M
2023-04-28 10.12 10.12 9.89 9.94 0.4M
2023-04-27 10.01 10.15 9.93 10.14 0.3M
2023-04-26 10.14 10.21 10.00 10.05 0.4M
2023-04-25 10.06 10.12 9.96 10.10 0.3M
2023-04-24 10.11 10.13 9.98 10.11 0.6M
2023-04-21 10.12 10.23 10.05 10.17 0.6M
2023-04-20 10.20 10.35 10.12 10.20 0.8M
2023-04-19 10.11 10.33 10.10 10.17 0.6M
2023-04-18 10.26 10.40 10.12 10.31 0.7M
2023-04-17 10.31 10.38 10.19 10.24 0.4M
2023-04-14 10.51 10.61 10.12 10.37 0.7M
2023-04-13 10.35 10.74 10.35 10.59 0.8M
2023-04-12 10.59 10.65 10.16 10.31 0.8M
2023-04-11 10.48 10.57 10.43 10.46 0.6M
2023-04-10 10.22 10.47 10.22 10.40 0.5M
2023-04-06 10.19 10.39 10.19 10.28 0.5M
2023-04-05 10.16 10.35 10.12 10.24 0.9M
2023-04-04 10.19 10.35 10.03 10.13 1.0M
2023-04-03 9.88 10.24 9.84 10.20 0.9M
2023-03-31 10.00 10.12 9.83 9.86 1.1M
2023-03-30 10.05 10.13 9.89 10.11 0.6M
2023-03-29 10.02 10.11 9.92 9.94 0.3M
2023-03-28 9.92 10.16 9.76 10.10 0.7M
2023-03-27 9.70 9.92 9.63 9.89 0.6M
2023-03-24 9.99 10.15 9.85 9.90 0.5M
2023-03-23 9.96 10.06 9.70 9.93 1.1M
2023-03-22 9.55 10.10 9.54 9.94 1.0M
2023-03-21 9.62 9.76 9.47 9.59 0.7M
2023-03-20 9.88 9.88 9.50 9.75 0.9M
2023-03-17 9.23 9.89 9.14 9.89 4.7M
2023-03-16 9.01 9.13 8.93 9.12 0.6M
2023-03-15 9.18 9.29 8.99 9.04 0.9M
2023-03-14 9.08 9.19 8.98 9.14 0.7M
2023-03-13 9.10 9.29 8.96 9.11 1.3M
2023-03-10 8.82 9.05 8.71 8.78 1.3M
2023-03-09 8.81 8.89 8.66 8.68 0.5M
2023-03-08 8.78 8.91 8.69 8.73 0.6M
2023-03-07 8.81 8.87 8.70 8.77 0.5M
2023-03-06 9.06 9.10 8.83 8.91 0.4M
2023-03-03 9.15 9.30 9.10 9.15 0.4M
2023-03-02 8.99 9.21 8.92 9.09 0.8M
2023-03-01 8.80 9.20 8.79 9.06 1.3M
2023-02-28 8.68 8.85 8.52 8.76 1.1M
2023-02-27 8.38 8.86 8.33 8.67 0.7M
2023-02-24 8.19 8.45 8.19 8.31 0.8M
2023-02-23 8.27 8.50 8.23 8.27 0.8M
2023-02-22 8.15 8.40 8.11 8.28 0.7M
2023-02-21 8.25 8.39 8.15 8.18 0.7M
2023-02-17 8.36 8.52 7.85 8.31 1.0M
2023-02-16 7.90 8.07 7.80 8.02 0.4M
2023-02-15 8.06 8.08 7.96 7.98 0.4M
2023-02-14 8.03 8.19 7.97 8.16 0.4M
2023-02-13 8.10 8.22 8.07 8.07 0.3M
2023-02-10 8.01 8.28 8.00 8.14 0.5M
2023-02-09 8.26 8.30 8.07 8.16 0.4M
2023-02-08 8.25 8.30 8.09 8.26 0.5M
2023-02-07 8.22 8.28 8.06 8.19 0.5M
2023-02-06 8.22 8.35 8.13 8.22 0.5M
2023-02-03 8.23 8.43 8.22 8.33 1.8M
2023-02-02 8.76 8.80 8.33 8.42 0.5M
2023-02-01 8.62 8.87 8.56 8.83 0.5M
2023-01-31 8.50 8.73 8.43 8.69 0.8M
2023-01-30 8.88 9.08 8.61 8.64 1.1M
2023-01-27 8.81 9.02 8.70 8.94 0.7M
2023-01-26 9.03 9.03 8.49 8.90 1.2M
2023-01-25 8.73 9.20 8.73 9.16 1.1M
2023-01-24 8.90 8.93 8.70 8.87 0.5M
2023-01-23 8.87 9.00 8.62 8.92 0.7M
2023-01-20 8.61 8.96 8.61 8.90 0.5M
2023-01-19 8.75 8.76 8.53 8.70 1.0M
2023-01-18 8.10 8.97 8.09 8.80 1.7M
2023-01-17 8.08 8.08 7.85 7.90 0.7M
2023-01-16 7.70 8.06 7.67 8.06 0.5M
2023-01-13 7.39 7.71 7.39 7.60 0.4M
2023-01-12 7.42 7.49 7.29 7.36 0.3M
2023-01-11 7.34 7.40 7.24 7.35 0.4M
2023-01-10 7.24 7.30 7.11 7.30 0.5M
2023-01-09 7.27 7.32 7.15 7.24 0.5M
2023-01-06 7.23 7.28 7.13 7.25 0.7M
2023-01-05 6.86 7.15 6.81 7.15 0.3M
2023-01-04 6.83 7.01 6.78 6.98 0.4M
2023-01-03 6.61 6.88 6.60 6.74 0.6M