OTC Markets OTCPK - Delayed Quote USD

Dundee Corporation (DDEJF)

Compare
1.2400
+0.0100
+(0.81%)
At close: January 24 at 1:29:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.20001.24001.20001.22001.220018,500
Jan 23, 20251.24001.24001.23001.23001.230015,200
Jan 22, 20251.24001.25001.23001.25001.250021,500
Jan 21, 20251.21001.21001.21001.21001.210016,600
Jan 17, 20251.19001.22001.18001.22001.220012,900
Jan 16, 20251.12001.12001.11001.12001.12009,300
Jan 15, 20251.07001.07001.07001.07001.0700-
Jan 14, 20251.07001.09001.07001.07001.07006,600
Jan 13, 20251.07001.07001.07001.07001.07005,700
Jan 10, 20251.02001.02001.02001.02001.0200-
Jan 8, 20251.01001.02001.01001.02001.020010,200
Jan 7, 20251.03001.04001.01001.01001.010021,300
Jan 6, 20251.01001.04001.01001.04001.04002,000
Jan 3, 20251.00001.00001.00001.00001.00001,900
Jan 2, 20250.98001.02000.98001.00001.00006,800
Dec 31, 20240.96000.99000.96000.99000.990014,900
Dec 30, 20240.96000.97000.96000.97000.9700200
Dec 27, 20241.00001.00000.96000.99000.99001,500
Dec 26, 20241.00001.00001.00001.00001.0000-
Dec 24, 20241.00001.00001.00001.00001.0000-
Dec 23, 20241.00001.00001.00001.00001.00003,000
Dec 20, 20240.97001.01000.96001.00001.000022,500
Dec 19, 20241.01001.02000.96000.99000.990015,800
Dec 18, 20241.04001.04001.04001.04001.040019,500
Dec 17, 20241.06001.06001.03001.04001.040017,800
Dec 16, 20241.12001.12001.10001.11001.110012,200
Dec 13, 20241.10001.10001.10001.10001.1000800
Dec 12, 20241.11001.11001.11001.11001.1100500
Dec 11, 20241.10001.15001.10001.15001.15005,700
Dec 10, 20241.12001.12001.08001.12001.120044,500
Dec 9, 20241.16001.16001.12001.13001.13007,700
Dec 6, 20241.16001.16001.16001.16001.1600-
Dec 5, 20241.16001.17001.16001.16001.160018,300
Dec 4, 20241.13001.14001.12001.13001.130027,300
Dec 3, 20241.13001.13001.13001.13001.1300-
Dec 2, 20241.13001.13001.13001.13001.13001,000
Nov 29, 20241.18001.18001.18001.18001.1800-
Nov 27, 20241.18001.19001.18001.18001.180010,000
Nov 26, 20241.21001.21001.20001.20001.20005,500
Nov 25, 20241.21001.21001.21001.21001.2100-
Nov 22, 20241.22001.22001.21001.21001.21007,000
Nov 21, 20241.24001.24001.20001.20001.2000800
Nov 20, 20241.26001.26001.25001.25001.25002,900
Nov 19, 20241.25001.25001.25001.25001.2500-
Nov 18, 20241.15001.25001.15001.25001.25002,200
Nov 15, 20241.14001.17001.13001.16001.160014,600
Nov 14, 20241.10001.15001.10001.14001.140016,200
Nov 13, 20241.14001.14001.09001.10001.100044,700
Nov 12, 20241.19001.19001.13001.14001.140031,300
Nov 11, 20241.21001.21001.16001.16001.160027,000
Nov 8, 20241.28001.28001.23001.25001.250024,000
Nov 7, 20241.23001.31001.21001.29001.290065,500
Nov 6, 20241.21001.21001.19001.21001.210034,000
Nov 5, 20241.25001.25001.25001.25001.2500-
Nov 4, 20241.25001.25001.25001.25001.2500-
Nov 1, 20241.25001.25001.25001.25001.25003,300
Oct 31, 20241.32001.32001.27001.28001.280021,000
Oct 30, 20241.34001.34001.34001.34001.3400800
Oct 29, 20241.36001.36001.34001.34001.34005,700
Oct 28, 20241.36001.37001.36001.37001.370010,500
Oct 25, 20241.36001.38001.36001.38001.380011,000
Oct 24, 20241.40001.40001.36001.36001.36001,700
Oct 23, 20241.29001.37001.29001.37001.37001,000
Oct 22, 20241.39001.40001.30001.30001.300077,100
Oct 21, 20241.26001.36001.26001.35001.350058,400
Oct 18, 20241.15001.23001.15001.23001.230047,300
Oct 17, 20241.13001.13001.13001.13001.1300600
Oct 16, 20241.14001.15001.14001.14001.140020,300
Oct 15, 20241.11001.11001.11001.11001.11002,900
Oct 14, 20241.08001.08001.08001.08001.0800-
Oct 11, 20241.07001.08001.07001.08001.08007,500
Oct 10, 20241.07001.08001.06001.07001.070013,900
Oct 9, 20241.10001.11001.08001.09001.090026,900
Oct 8, 20241.11001.11001.09001.09001.0900400
Oct 7, 20241.12001.13001.10001.10001.1000100,600
Oct 4, 20241.15001.16001.15001.16001.16006,500
Oct 3, 20241.18001.18001.16001.16001.16008,500
Oct 2, 20241.17001.18001.17001.18001.180025,800
Oct 1, 20241.16001.18001.16001.17001.170015,600
Sep 30, 20241.17001.18001.15001.16001.16008,500
Sep 27, 20241.13001.22001.13001.16001.160077,400
Sep 26, 20241.05001.06001.05001.06001.060010,200
Sep 25, 20241.06001.07001.06001.07001.07002,600
Sep 24, 20241.05001.05001.05001.05001.05001,000
Sep 23, 20241.03001.06001.03001.06001.060011,600
Sep 20, 20241.04001.06001.04001.06001.06001,600
Sep 19, 20241.05001.05001.03001.04001.04001,400
Sep 18, 20241.05001.05001.03001.05001.050037,500
Sep 17, 20241.05001.06001.04001.06001.060023,400
Sep 16, 20241.04001.05001.03001.04001.04001,600
Sep 13, 20241.03001.03001.03001.03001.0300200
Sep 12, 20241.02001.03001.02001.03001.03001,600
Sep 11, 20240.98000.98000.98000.98000.98002,400
Sep 10, 20240.98000.98000.98000.98000.98009,900
Sep 9, 20240.98001.00000.97000.97000.97003,500
Sep 6, 20240.99000.99000.96000.96000.960018,900
Sep 5, 20240.99000.99000.98000.98000.98001,200
Sep 4, 20241.01001.01000.99001.00001.000037,100
Sep 3, 20241.04001.04001.04001.04001.04001,600
Aug 30, 20241.04001.04001.04001.04001.0400-
Aug 29, 20241.04001.05001.04001.04001.040011,600
Aug 28, 20241.05001.08001.05001.05001.05006,600
Aug 27, 20241.06001.10001.06001.08001.080064,300
Aug 26, 20241.07001.08001.07001.07001.070039,900
Aug 23, 20241.06001.07001.05001.06001.060018,700
Aug 22, 20241.05001.05001.05001.05001.050026,300
Aug 21, 20241.01001.01001.01001.01001.0100-
Aug 20, 20241.01001.01001.01001.01001.01003,000
Aug 19, 20241.05001.05001.03001.03001.03003,900
Aug 16, 20241.02001.04001.02001.04001.040012,900
Aug 15, 20241.05001.05001.05001.05001.0500-
Aug 14, 20241.02001.14001.00001.05001.0500319,300
Aug 13, 20240.98001.01000.98000.99000.990052,500
Aug 12, 20240.94000.94000.94000.94000.9400-
Aug 9, 20240.94000.94000.94000.94000.9400-
Aug 8, 20240.94000.94000.94000.94000.9400-
Aug 7, 20240.94000.94000.94000.94000.94005,800
Aug 6, 20241.00001.00000.96000.96000.960010,100
Aug 5, 20240.92001.00000.92001.00001.00006,200
Aug 2, 20240.99001.00000.98001.00001.0000132,600
Aug 1, 20240.98000.98000.98000.98000.9800-
Jul 31, 20240.96000.98000.96000.98000.980015,600
Jul 30, 20240.98000.99000.94000.94000.940083,400
Jul 29, 20240.95000.98000.95000.98000.980032,100
Jul 26, 20240.94000.96000.94000.94000.940021,700
Jul 25, 20240.98000.98000.98000.98000.98005,200
Jul 24, 20240.95000.95000.95000.95000.9500-
Jul 23, 20240.95000.95000.95000.95000.95007,500
Jul 22, 20240.98000.98000.95000.95000.95004,100
Jul 19, 20240.97000.97000.97000.97000.9700500
Jul 18, 20240.96000.96000.96000.96000.96002,900
Jul 17, 20240.95000.95000.95000.95000.95001,500
Jul 16, 20240.97000.98000.96000.98000.980010,700
Jul 15, 20240.96000.96000.96000.96000.9600-
Jul 12, 20240.96000.96000.96000.96000.96004,000
Jul 11, 20240.97000.97000.97000.97000.97004,000
Jul 10, 20240.98000.98000.98000.98000.980010,500
Jul 9, 20240.96000.96000.96000.96000.9600-
Jul 8, 20240.94000.96000.94000.96000.96009,300
Jul 5, 20240.93000.93000.93000.93000.930013,500
Jul 3, 20240.84000.84000.84000.84000.84007,500
Jul 2, 20240.89000.89000.84000.84000.840049,500
Jul 1, 20240.89000.89000.89000.89000.8900-
Jun 28, 20240.89000.89000.89000.89000.8900-
Jun 27, 20240.91000.91000.89000.89000.89006,800
Jun 26, 20240.89000.89000.89000.89000.8900-
Jun 25, 20240.89000.89000.89000.89000.8900800
Jun 24, 20240.88000.88000.88000.88000.88007,000
Jun 21, 20240.84000.89000.84000.88000.880022,800
Jun 20, 20240.87000.87000.82000.82000.820012,600
Jun 18, 20240.92000.92000.89000.89000.890010,100
Jun 17, 20240.88000.88000.88000.88000.88004,100
Jun 14, 20240.88000.88000.88000.88000.88004,000
Jun 13, 20240.90000.91000.89000.89000.89006,200
Jun 12, 20240.89000.93000.89000.91000.910015,000
Jun 11, 20240.93000.94000.93000.94000.94005,100
Jun 10, 20240.90000.95000.90000.95000.950028,500
Jun 7, 20240.95000.95000.95000.95000.950022,100
Jun 6, 20240.95000.95000.95000.95000.9500800
Jun 5, 20240.96001.03000.95000.95000.95001,700
Jun 4, 20240.99000.99000.99000.99000.99002,000
Jun 3, 20241.02001.02001.01001.01001.010032,300
May 31, 20240.96001.02000.96000.99000.990032,800
May 30, 20240.96000.96000.96000.96000.96004,000
May 29, 20240.94000.94000.94000.94000.94004,000
May 28, 20240.96000.98000.92000.98000.980024,300
May 24, 20240.92000.92000.92000.92000.920027,200
May 23, 20240.93000.93000.93000.93000.93004,200
May 22, 20241.00001.00000.95000.95000.950034,600
May 21, 20240.97001.00000.96001.00001.000010,700
May 20, 20241.01001.01001.01001.01001.01002,000
May 17, 20240.99001.01000.99000.99000.990051,600
May 16, 20240.99000.99000.98000.98000.98007,700
May 15, 20240.98000.98000.98000.98000.9800-
May 14, 20240.98000.98000.98000.98000.98004,000
May 13, 20240.95000.97000.95000.97000.970048,000
May 10, 20241.00001.01000.95000.96000.960033,600
May 9, 20241.01001.01000.95000.95000.95005,000
May 8, 20240.95000.95000.95000.95000.950012,100
May 7, 20241.04001.04001.04001.04001.040019,100
May 6, 20241.04001.04001.04001.04001.04009,400
May 3, 20241.02001.02001.00001.01001.010040,300
May 2, 20241.02001.02001.02001.02001.02005,000
May 1, 20240.99001.02000.99001.02001.02008,000
Apr 30, 20241.00001.00000.98000.98000.98004,200
Apr 29, 20241.01001.03001.01001.01001.01007,700
Apr 26, 20241.00001.00001.00001.00001.00004,000
Apr 25, 20240.92001.00000.92001.00001.000031,600
Apr 24, 20240.91000.94000.89000.94000.94004,300
Apr 23, 20240.90000.95000.90000.95000.950015,500
Apr 22, 20240.89000.92000.89000.92000.920028,000
Apr 19, 20240.85000.86000.85000.86000.86005,500
Apr 18, 20240.83000.83000.83000.83000.83004,000
Apr 17, 20240.81000.85000.81000.85000.85004,500
Apr 16, 20240.80000.85000.80000.84000.840016,500
Apr 15, 20240.81000.84000.81000.84000.84005,000
Apr 12, 20240.84000.85000.81000.85000.850056,900
Apr 11, 20240.81000.84000.81000.84000.840017,800
Apr 10, 20240.81000.83000.80000.83000.83007,000
Apr 9, 20240.82000.85000.82000.85000.850018,000
Apr 8, 20240.81000.81000.81000.81000.81004,000
Apr 5, 20240.82000.85000.81000.82000.82004,200
Apr 4, 20240.88000.89000.84000.88000.880026,900
Apr 3, 20240.77000.87000.77000.84000.840062,000
Apr 2, 20240.76000.77000.75000.77000.770029,600
Apr 1, 20240.73000.79000.73000.79000.790071,800
Mar 28, 20240.70000.72000.70000.72000.72006,200
Mar 27, 20240.73000.73000.73000.73000.73002,200
Mar 26, 20240.75000.75000.75000.75000.7500-
Mar 25, 20240.75000.75000.75000.75000.75004,000
Mar 22, 20240.75000.75000.75000.75000.75004,000
Mar 21, 20240.74000.84000.72000.82000.820027,000
Mar 20, 20240.80000.83000.67000.75000.750036,800
Mar 19, 20240.85000.87000.78000.87000.87009,600
Mar 18, 20240.81000.81000.81000.81000.8100-
Mar 15, 20240.81000.81000.81000.81000.8100200
Mar 14, 20240.75000.80000.75000.79000.790064,400
Mar 13, 20240.76000.76000.75000.75000.750050,300
Mar 12, 20240.69000.70000.69000.70000.70004,500
Mar 11, 20240.67000.70000.67000.70000.700010,000
Mar 8, 20240.64000.65000.64000.65000.650012,500
Mar 7, 20240.63000.63000.62000.63000.630012,100
Mar 6, 20240.60000.60000.59000.60000.600016,000
Mar 5, 20240.57000.57000.57000.57000.57006,000
Mar 4, 20240.56000.57000.56000.57000.57007,000
Mar 1, 20240.57000.58000.56000.58000.580027,000
Feb 29, 20240.58000.58000.56000.56000.560010,000
Feb 28, 20240.58000.58000.58000.58000.5800-
Feb 27, 20240.54000.58000.54000.58000.58001,400
Feb 26, 20240.54000.54000.54000.54000.54006,000
Feb 23, 20240.57000.57000.57000.57000.570026,000
Feb 22, 20240.54000.54000.52000.54000.54008,000
Feb 21, 20240.55000.55000.55000.55000.550010,500
Feb 20, 20240.56000.56000.56000.56000.560021,500
Feb 16, 20240.57000.57000.56000.56000.560023,000
Feb 15, 20240.56000.57000.56000.56000.560035,000
Feb 14, 20240.59000.59000.58000.58000.580015,000
Feb 13, 20240.58000.63000.58000.63000.6300217,600
Feb 12, 20240.61000.61000.60000.60000.60005,500
Feb 9, 20240.59000.62000.59000.61000.610014,600
Feb 8, 20240.63000.63000.63000.63000.6300-
Feb 7, 20240.63000.63000.63000.63000.6300-
Feb 6, 20240.63000.63000.63000.63000.63001,000
Feb 5, 20240.64000.64000.63000.63000.630022,500
Feb 2, 20240.65000.65000.65000.65000.65002,500
Feb 1, 20240.65000.65000.65000.65000.650010,500
Jan 31, 20240.64000.64000.64000.64000.64008,500
Jan 30, 20240.61000.61000.61000.61000.610014,500
Jan 29, 20240.63000.63000.63000.63000.63003,500
Jan 26, 20240.62000.62000.62000.62000.6200100
Jan 25, 20240.62000.62000.62000.62000.6200-

Related Tickers

OLV.V Olivut Resources Ltd.
0.0600
0.00%
 
AUCU.CN Inflection Resources Ltd.
0.1900
0.00%
 
FNMCF First Nordic Metals Corp.
0.2940
+1.38%
 
LBC.V Libero Copper & Gold Corporation
0.2525
-0.98%
 
MTA.V Metalla Royalty & Streaming Ltd.
4.0100
+5.80%
 
TFPM Triple Flag Precious Metals Corp.
15.95
+0.13%
 
MTA Metalla Royalty & Streaming Ltd.
2.8000
+7.28%
 
ITR.V Integra Resources Corp.
1.3700
+3.79%
 
HL Hecla Mining Company
5.49
+0.55%