OTC Markets OTCPK - Delayed Quote USD

Dundee Precious Metals Inc. (DPMLF)

13.50
+0.08
+(0.60%)
At close: May 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202513.5213.7313.3213.5013.5028,200
May 12, 202514.0014.7013.5013.5013.50100,100
May 9, 202514.3114.7014.2714.6914.6927,400
May 8, 202514.1014.4714.0014.1714.1721,600
May 7, 202513.2014.3413.2013.9113.9127,200
May 6, 202513.5014.1013.5014.1014.1024,500
May 5, 202512.5013.2812.5013.2613.2642,300
May 2, 202512.9212.9212.8112.8112.815,500
May 1, 202512.7512.8212.6212.8212.8218,000
Apr 30, 202513.6213.6212.9713.0813.0812,400
Apr 29, 202513.2513.2513.0713.1313.1317,300
Apr 28, 202512.5613.2612.5613.2413.2412,200
Apr 25, 202513.3613.7613.1913.2413.2411,300
Apr 24, 202513.3613.4913.3313.3613.368,300
Apr 23, 202513.6013.6012.8813.1913.1915,500
Apr 22, 202514.7514.7513.5513.6113.6164,500
Apr 21, 202514.5614.7014.3214.3814.3828,100
Apr 17, 202514.3314.3314.0614.1414.1416,400
Apr 16, 202514.2014.4014.2014.3314.3322,600
Apr 15, 202514.0014.2113.6013.8913.8925,000
Apr 14, 202513.5313.7113.4413.6313.6356,200
Apr 11, 202513.5913.8013.5813.6313.6331,000
Apr 10, 202512.7213.3312.7213.1513.1533,400
Apr 9, 202512.8512.8612.5112.7512.7561,200
Apr 8, 202512.5512.7612.3012.3512.3533,300
Apr 7, 202511.9912.9111.9912.4312.43110,000
Apr 4, 202513.0513.0512.5712.5712.57108,600
Apr 3, 202512.9713.5412.7613.4613.46150,100
Apr 2, 202513.3013.4713.0413.1113.11110,400
Apr 1, 202513.5413.5413.2613.3813.3820,800
Mar 31, 2025 0.04 Dividend
Mar 31, 202513.0013.3812.9713.2713.2773,800
Mar 28, 202513.2013.3313.0613.2113.1756,000
Mar 27, 202513.2113.2713.1713.2013.16370,600
Mar 26, 202513.2413.2813.0413.0413.0045,800
Mar 25, 202513.1013.2713.0913.0913.0530,300
Mar 24, 202512.9213.0212.8712.8812.8486,800
Mar 21, 202512.7513.0212.6012.8712.8396,000
Mar 20, 202512.8512.9512.7712.8812.8438,900
Mar 19, 202512.2313.1712.2312.9512.91116,500
Mar 18, 202513.1013.1012.6812.8612.8273,900
Mar 17, 202512.6412.9712.6412.9112.8745,100
Mar 14, 202512.5812.9012.4512.7412.7086,800
Mar 13, 202511.5712.5311.5712.4512.41138,900
Mar 12, 202512.1112.2212.0412.2112.1799,100
Mar 11, 202511.3812.3411.3812.0812.0485,300
Mar 10, 202512.0512.0911.8011.9711.9392,300
Mar 7, 202512.0012.3312.0012.2212.1849,700
Mar 6, 202512.4012.4012.2012.2012.1648,900
Mar 5, 202511.8312.2011.8312.1512.1181,200
Mar 4, 202512.0012.0011.7311.8011.76319,300
Mar 3, 202511.1611.9911.1611.7411.7061,300
Feb 28, 202511.5111.7711.3511.7311.69109,600
Feb 27, 202511.8411.8411.5311.5311.50251,300
Feb 26, 202511.8711.9211.8511.8711.8374,900
Feb 25, 202511.9511.9511.6811.7811.7486,300
Feb 24, 202511.2712.2111.2712.1012.06160,200
Feb 21, 202512.1812.2011.9011.9111.8748,200
Feb 20, 202511.7512.1511.7512.0812.0498,100
Feb 19, 202511.5111.5111.2911.4911.4672,200
Feb 18, 202511.2711.5411.2511.5011.4736,600
Feb 14, 202511.4011.8811.2611.2611.23109,000
Feb 13, 202511.1011.1511.0011.1211.09108,000
Feb 12, 202511.0911.2211.0011.1411.11110,100
Feb 11, 202511.1011.2111.0911.0911.06169,800
Feb 10, 202511.2011.3011.1411.2111.18106,500
Feb 7, 202510.7611.0210.7611.0110.9817,100
Feb 6, 202510.6110.7210.5810.7110.6823,800
Feb 5, 202510.6510.7810.5210.5810.5523,800
Feb 4, 202510.4110.6010.4010.5110.4811,800
Feb 3, 202510.1710.3810.1110.3310.3027,000
Jan 31, 202510.2510.3110.1810.1810.1521,500
Jan 30, 202510.0110.2610.0110.0910.0612,900
Jan 29, 20259.8010.019.809.909.8716,600
Jan 28, 20259.929.959.839.879.8426,700
Jan 27, 20259.8610.029.869.889.8515,600
Jan 24, 20259.8910.149.8910.0910.0614,400
Jan 23, 20259.9610.029.739.799.7640,600
Jan 22, 20259.8710.189.8310.1010.0718,000
Jan 21, 20259.739.969.739.879.8425,200
Jan 17, 20259.419.599.419.549.5117,000
Jan 16, 20259.709.759.499.509.475,900
Jan 15, 20259.679.849.589.709.6710,100
Jan 14, 20259.569.759.569.639.6010,800
Jan 13, 20259.449.519.429.489.4511,100
Jan 10, 20259.719.829.559.579.5421,800
Jan 8, 20259.329.559.329.559.526,200
Jan 7, 20259.139.419.139.169.13163,800
Jan 6, 20259.369.379.199.199.166,400
Jan 3, 20259.349.349.269.289.254,800
Jan 2, 20259.229.409.229.379.3416,500
Dec 31, 20249.029.129.029.119.086,800
Dec 30, 20249.029.128.969.079.0410,200
Dec 27, 20249.119.209.119.189.1529,800
Dec 26, 20248.839.448.839.269.2311,800
Dec 24, 20249.239.309.239.259.225,000
Dec 23, 20249.029.139.019.099.067,500
Dec 20, 20249.129.139.019.018.986,600
Dec 19, 20249.149.158.898.928.8910,700
Dec 18, 20248.659.448.659.089.0532,200
Dec 17, 20249.419.519.409.449.4141,200
Dec 16, 20249.239.479.169.469.4319,600
Dec 13, 20249.429.429.189.239.2012,900
Dec 12, 20249.419.439.399.399.3612,500
Dec 11, 20249.509.549.449.519.4810,400
Dec 10, 20249.279.369.199.309.278,500
Dec 9, 20249.219.439.109.209.1716,800
Dec 6, 20249.359.359.049.079.0421,800
Dec 5, 20249.529.559.329.439.405,500
Dec 4, 20249.409.479.359.359.324,600
Dec 3, 20249.389.409.339.379.344,100
Dec 2, 20249.329.329.199.219.1813,000
Nov 29, 20249.279.419.279.369.337,400
Nov 27, 20249.369.479.359.399.366,300
Nov 26, 20249.209.259.189.249.213,000
Nov 25, 20249.469.469.119.179.1412,500
Nov 22, 20249.589.589.479.529.494,600
Nov 21, 20249.499.499.359.459.4215,600
Nov 20, 20249.159.309.129.269.237,300
Nov 19, 20249.049.149.049.149.112,200
Nov 18, 20248.889.128.889.028.996,700
Nov 15, 20248.848.958.798.878.849,400
Nov 14, 20248.809.008.808.888.8520,400
Nov 13, 20249.009.128.928.928.8911,000
Nov 12, 20249.009.018.889.018.9810,300
Nov 11, 20249.039.188.989.119.0885,900
Nov 8, 20249.5310.469.099.349.3127,600
Nov 7, 20249.459.639.299.609.5745,500
Nov 6, 20249.589.709.029.379.3419,700
Nov 5, 202410.0010.009.849.859.828,100
Nov 4, 202410.0010.029.929.979.949,400
Nov 1, 202410.2210.229.929.929.8916,000
Oct 31, 202410.2310.2310.0310.1910.168,100
Oct 30, 202410.3510.3510.1510.2510.228,000
Oct 29, 20249.8110.299.8110.2910.269,000
Oct 28, 20249.6610.099.6610.0610.0351,600
Oct 25, 202410.1310.139.9710.009.9735,900
Oct 24, 202410.3210.3210.0910.1710.1429,200
Oct 23, 202410.7510.7510.2710.2910.2646,600
Oct 22, 202410.5210.6010.4410.4410.4122,700
Oct 21, 202410.6810.6810.5310.5310.5020,500
Oct 18, 202410.2510.6010.2510.5510.5245,300
Oct 17, 202410.1110.3910.1110.2610.236,500
Oct 16, 202410.1810.3210.1810.2810.2512,400
Oct 15, 20249.8010.119.8010.0810.0545,700
Oct 14, 20249.969.999.949.989.9533,700
Oct 11, 20249.8910.039.889.939.9013,800
Oct 10, 20249.8810.059.8310.0510.0221,700
Oct 9, 20249.869.899.729.899.8611,300
Oct 8, 202410.0810.089.909.989.9525,100
Oct 7, 202410.1510.169.9810.1610.1325,900
Oct 4, 202410.1210.3010.1210.1510.127,600
Oct 3, 20249.9710.169.9710.1510.121,300
Oct 2, 202410.1810.1810.0610.0710.045,000
Oct 1, 202410.2410.3210.1710.2210.1925,900
Sep 30, 202410.0710.099.9710.029.9916,500
Sep 27, 2024 0.04 Dividend
Sep 27, 202410.4410.4410.1210.1210.0928,900
Sep 26, 202410.5010.6110.3710.5310.4642,500
Sep 25, 202410.3610.4910.3610.4710.4016,600
Sep 24, 202410.0410.3610.0410.2910.2211,400
Sep 23, 202410.0110.2310.0010.0710.0049,600
Sep 20, 20249.9410.039.949.999.9264,500
Sep 19, 202410.0410.049.759.819.7420,600
Sep 18, 20249.9410.009.809.809.7318,800
Sep 17, 20249.899.899.739.869.797,500
Sep 16, 20249.949.949.849.939.8614,000
Sep 13, 20249.939.999.899.959.8818,100
Sep 12, 20249.659.889.599.849.7724,600
Sep 11, 20249.569.629.409.599.5223,700
Sep 10, 20249.399.559.329.559.489,200
Sep 9, 20249.339.349.309.309.241,600
Sep 6, 20249.559.559.089.239.1712,800
Sep 5, 20249.389.469.389.469.403,600
Sep 4, 20249.279.339.259.289.229,600
Sep 3, 20249.789.789.329.399.3311,600
Aug 30, 20249.759.919.689.769.699,800
Aug 29, 20249.719.759.719.739.668,000
Aug 28, 20249.619.619.559.579.5020,100
Aug 27, 20249.789.859.719.859.781,900
Aug 26, 20249.889.889.809.849.777,800
Aug 23, 20249.839.929.779.849.778,200
Aug 22, 20249.829.829.729.739.668,900
Aug 21, 20249.7010.029.7010.009.93152,500
Aug 20, 20249.879.909.639.829.7550,100
Aug 19, 20249.779.919.779.879.80208,400
Aug 16, 20249.499.809.469.789.7141,700
Aug 15, 20249.339.419.279.409.345,300
Aug 14, 20249.269.399.269.339.2711,200
Aug 13, 20249.259.269.099.239.1712,100
Aug 12, 20249.029.309.009.309.2422,400
Aug 9, 20248.798.988.798.968.9012,700
Aug 8, 20248.618.798.618.798.7319,800
Aug 7, 20248.568.688.478.538.4722,100
Aug 6, 20248.248.698.248.688.6228,400
Aug 5, 20248.128.298.008.128.0625,300
Aug 2, 20248.638.648.338.378.3132,000
Aug 1, 20248.448.478.358.478.415,700
Jul 31, 20248.528.528.468.488.427,000
Jul 30, 20248.478.478.378.438.375,700
Jul 29, 20248.418.488.348.448.38172,300
Jul 26, 20248.528.558.418.418.354,400
Jul 25, 20248.638.638.408.428.3624,300
Jul 24, 20248.808.928.768.768.703,500
Jul 23, 20248.648.718.588.718.653,000
Jul 22, 20248.548.678.548.678.611,800
Jul 19, 20248.508.618.508.548.483,200
Jul 18, 20248.678.698.608.668.603,600
Jul 17, 20248.928.928.628.668.6014,700
Jul 16, 20248.808.888.768.888.822,200
Jul 15, 20248.888.928.828.838.7714,100
Jul 12, 20249.029.028.808.898.839,500
Jul 11, 20248.908.968.808.968.90396,000
Jul 10, 20248.658.818.658.758.694,300
Jul 9, 20248.488.668.488.658.5918,500
Jul 8, 20248.308.488.248.458.396,000
Jul 5, 20248.248.288.198.218.1512,400
Jul 3, 20248.068.148.048.078.027,700
Jul 2, 20247.867.867.787.787.7310,700
Jul 1, 20247.797.907.797.907.854,200
Jun 28, 2024 0.04 Dividend
Jun 28, 20247.677.877.677.847.795,000
Jun 27, 20247.997.997.817.847.759,900
Jun 26, 20247.857.947.847.907.812,900
Jun 25, 20247.978.027.938.007.9010,700
Jun 24, 20248.008.007.967.987.8926,500
Jun 21, 20248.008.007.907.907.817,200
Jun 20, 20247.548.087.548.057.955,900
Jun 18, 20247.677.857.677.857.7610,400
Jun 17, 20247.657.797.627.727.6318,000
Jun 14, 20247.577.807.577.807.7114,500
Jun 13, 20247.877.877.567.597.5015,300
Jun 12, 20247.998.037.807.827.7336,900
Jun 11, 20247.877.877.837.867.772,300
Jun 10, 20247.648.007.627.947.856,600
Jun 7, 20248.028.057.787.827.7331,600
Jun 6, 20248.198.278.178.198.0917,800
Jun 5, 20248.138.138.078.128.023,900
Jun 4, 20248.098.188.038.057.955,600
Jun 3, 20248.308.448.298.448.347,700
May 31, 20248.258.358.208.288.1831,900
May 30, 20248.198.278.138.138.035,900
May 29, 20248.488.508.258.258.1556,400
May 28, 20248.458.508.378.488.3842,700
May 24, 20248.098.218.098.198.098,600
May 23, 20248.078.077.937.977.8812,800
May 22, 20248.258.258.048.047.9424,900
May 21, 20248.268.318.228.278.1732,400
May 20, 20248.328.478.268.458.358,100
May 17, 20248.018.298.018.218.1160,700
May 16, 20248.058.168.058.118.0147,700
May 15, 20247.938.127.868.128.0246,400
May 14, 20248.058.067.877.897.8024,600

Related Tickers

MNDJF Mandalay Resources Corporation
3.4600
+0.58%
 
OCANF OceanaGold Corporation
4.0800
-0.24%
 
LUGDF Lundin Gold Inc.
41.56
-0.07%
 
TORXF Torex Gold Resources Inc.
29.63
+0.24%
 
GGGOF Golconda Gold Ltd.
0.2844
0.00%
 
USGDF American Pacific Mining Corp.
0.1410
-0.70%
 
ALKEF Alkane Resources Ltd
0.5000
0.00%
 
PMNXF Perseus Mining Limited
2.1200
-3.20%
 
STPGF Steppe Gold Ltd.
0.6050
0.00%
 
WDOFF Wesdome Gold Mines Ltd.
12.05
-0.41%