Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Dundee Precious Metals Inc (DPU.DU)

Compare
11.35
+0.37
+(3.37%)
At close: February 21 at 8:11:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202511.3511.3511.3511.3511.35-
Feb 20, 202510.9810.9810.9810.9810.98-
Feb 19, 202510.8810.8810.8810.8810.88-
Feb 18, 202510.8510.8510.8510.8510.85-
Feb 17, 202510.7210.7210.7210.7210.72-
Feb 14, 202510.5410.5410.5410.5410.54-
Feb 13, 202510.6410.6410.6410.6410.64-
Feb 12, 202510.5310.5310.5310.5310.53-
Feb 11, 202510.8010.8010.8010.8010.80-
Feb 10, 202510.6910.6910.6910.6910.69-
Feb 7, 202510.2410.2410.2410.2410.24-
Feb 6, 202510.0610.0610.0610.0610.06-
Feb 5, 202510.0610.0610.0610.0610.06-
Feb 4, 20259.979.979.979.979.97-
Feb 3, 20259.599.599.599.599.59-
Jan 31, 20259.599.599.599.599.59-
Jan 30, 20259.479.479.479.479.47-
Jan 29, 20259.399.399.399.399.39-
Jan 28, 20259.369.369.369.369.36-
Jan 27, 20259.419.419.419.419.41-
Jan 24, 20259.419.419.419.419.41-
Jan 23, 20259.619.619.619.619.61-
Jan 22, 20259.409.409.409.409.40-
Jan 21, 20259.379.379.379.379.37-
Jan 20, 20259.179.179.179.179.17-
Jan 17, 20259.139.139.139.139.13-
Jan 16, 20259.319.319.319.319.31-
Jan 15, 20259.349.349.349.349.34-
Jan 14, 20259.189.189.189.189.18-
Jan 13, 20259.269.269.269.269.26-
Jan 10, 20259.339.339.339.339.33-
Jan 9, 20259.169.169.169.169.16-
Jan 8, 20258.808.808.798.798.79-
Jan 7, 20258.848.848.848.848.84-
Jan 6, 20258.928.928.928.928.92-
Jan 3, 20259.019.019.019.019.01-
Jan 2, 2025 0.04 Dividend
Jan 2, 20258.648.648.648.648.64-
Dec 30, 20248.718.718.708.708.66-
Dec 27, 20248.778.778.778.778.73-
Dec 23, 20248.628.628.628.628.58-
Dec 20, 20248.578.578.578.578.53-
Dec 19, 20248.778.778.778.778.73-
Dec 18, 20248.858.858.858.858.81-
Dec 17, 20248.868.868.868.868.82-
Dec 16, 20248.728.728.728.728.68-
Dec 13, 20248.948.948.948.948.90-
Dec 12, 20248.978.978.978.978.93-
Dec 11, 20248.738.738.738.738.69-
Dec 10, 20248.688.688.688.688.64-
Dec 9, 20248.568.568.568.568.52-
Dec 6, 20248.838.838.838.838.79-
Dec 5, 20248.758.758.758.758.71-
Dec 4, 20248.878.878.878.878.83-
Dec 3, 20248.728.728.728.728.68-
Dec 2, 20248.698.698.698.698.65-
Nov 29, 20248.918.918.918.918.87-
Nov 28, 20248.798.798.798.798.75-
Nov 27, 20248.848.848.848.848.80-
Nov 26, 20248.568.568.568.568.52-
Nov 25, 20248.858.858.858.858.81-
Nov 22, 20249.079.079.079.079.03-
Nov 21, 20248.778.778.778.778.73-
Nov 20, 20248.518.518.518.518.47-
Nov 19, 20248.478.478.478.478.44-
Nov 18, 20248.438.438.438.438.39-
Nov 15, 20248.298.298.298.298.25-
Nov 14, 20248.298.298.298.298.26-
Nov 13, 20248.428.428.428.428.38-
Nov 12, 20248.328.328.328.328.28-
Nov 11, 20248.468.468.468.468.42-
Nov 8, 20248.708.708.708.708.66-
Nov 7, 20248.648.648.648.648.60-
Nov 6, 20248.948.948.948.948.90-
Nov 5, 20249.009.009.009.008.96-
Nov 4, 20249.139.139.139.139.09-
Nov 1, 20249.339.339.339.339.29-
Oct 31, 20249.349.349.349.349.30-
Oct 30, 20249.579.579.579.579.53-
Oct 29, 20249.339.339.339.339.29-
Oct 28, 20249.189.189.189.189.14-
Oct 25, 20249.259.259.259.259.21-
Oct 24, 20249.559.559.559.559.51-
Oct 23, 20249.599.599.599.599.55-
Oct 22, 20249.699.699.699.699.65-
Oct 21, 20249.619.619.619.619.57-
Oct 18, 20249.489.489.489.489.44-
Oct 17, 20249.389.389.389.389.34-
Oct 16, 20249.229.229.229.229.18-
Oct 15, 20248.958.958.958.958.91-
Oct 14, 20249.059.059.059.059.01-
Oct 11, 20249.219.218.988.988.94100
Oct 10, 20248.988.988.988.988.94-
Oct 9, 20248.968.968.968.968.92-
Oct 8, 20249.179.179.179.179.13-
Oct 7, 20249.099.099.099.099.04-
Oct 4, 20249.139.139.139.139.09-
Oct 3, 20248.979.088.979.089.04-
Oct 2, 20249.109.109.109.109.06-
Oct 1, 20249.089.089.089.089.04-
Sep 30, 20248.988.988.988.988.94-
Sep 27, 2024 0.04 Dividend
Sep 27, 20249.259.259.259.259.21-
Sep 26, 20249.319.319.319.319.23-
Sep 25, 20249.049.049.049.048.96-
Sep 24, 20248.968.968.968.968.88-
Sep 23, 20248.908.908.908.908.82-
Sep 20, 20248.768.768.768.768.69-
Sep 19, 20248.848.848.848.848.76-
Sep 18, 20248.788.788.788.788.70-
Sep 17, 20248.818.818.818.818.73-
Sep 16, 20248.918.918.918.918.83-
Sep 13, 20248.828.828.828.828.74-
Sep 12, 20248.688.688.688.688.60-
Sep 11, 20248.598.598.598.598.51-
Sep 10, 20248.358.358.358.358.28-
Sep 9, 20248.208.208.208.208.13-
Sep 6, 20248.478.478.478.478.39-
Sep 5, 20248.368.368.368.368.28-
Sep 4, 20248.438.438.438.438.36-
Sep 3, 20248.648.648.648.648.56-
Sep 2, 20248.688.688.688.688.60-
Aug 30, 20248.728.728.728.728.64-
Aug 29, 20248.638.638.638.638.56-
Aug 28, 20248.598.598.598.598.52-
Aug 27, 20248.728.728.728.728.64-
Aug 26, 20248.708.708.708.708.62-
Aug 23, 20248.718.718.718.718.63-
Aug 22, 20248.848.848.848.848.76-
Aug 21, 20248.688.688.688.688.60-
Aug 20, 20248.748.748.748.748.66-
Aug 19, 20248.738.738.738.738.65-
Aug 16, 20248.508.508.508.508.42-
Aug 15, 20248.478.478.478.478.39-
Aug 14, 20248.288.288.288.288.20-
Aug 13, 20248.388.388.388.388.30-
Aug 12, 20248.168.168.168.168.08-
Aug 9, 20247.917.917.917.917.84-
Aug 8, 20247.777.777.777.777.70-
Aug 7, 20247.867.867.867.867.79-
Aug 6, 20247.427.427.427.427.35-
Aug 5, 20247.597.597.597.597.52-
Aug 2, 20247.887.887.887.887.81-
Aug 1, 20247.817.817.817.817.74-
Jul 31, 20247.757.757.757.757.68-
Jul 30, 20247.777.777.777.777.70-
Jul 29, 20247.717.717.717.717.64-
Jul 26, 20247.717.717.717.717.64-
Jul 25, 20247.827.827.827.827.75-
Jul 24, 20248.018.018.018.017.94-
Jul 23, 20247.777.777.777.777.71-
Jul 22, 20247.887.887.887.887.81-
Jul 19, 20247.787.787.787.787.71-
Jul 18, 20247.857.857.857.857.78-
Jul 17, 20248.018.018.018.017.94-
Jul 16, 20248.018.018.018.017.94-
Jul 15, 20248.058.058.058.057.98-
Jul 12, 20248.098.098.098.098.02-
Jul 11, 20248.078.078.078.078.00-
Jul 10, 20247.957.957.957.957.88-
Jul 9, 20247.757.757.757.757.68-
Jul 8, 20247.477.477.477.477.40-
Jul 5, 20247.547.547.547.547.47-
Jul 4, 20247.447.447.447.447.37-
Jul 3, 20247.257.257.257.257.18-
Jul 2, 20247.327.327.327.327.25-
Jul 1, 20247.347.347.347.347.28-
Jun 28, 2024 0.04 Dividend
Jun 28, 20247.197.197.197.197.13-
Jun 27, 20247.307.307.307.307.20-
Jun 26, 20247.287.287.287.287.17-
Jun 25, 20247.347.347.347.347.24-
Jun 24, 20247.347.347.347.347.23-
Jun 21, 20247.447.447.447.447.33-
Jun 20, 20247.367.367.367.367.26-
Jun 19, 20247.237.237.237.237.12-
Jun 18, 20247.127.127.127.127.01-
Jun 17, 20247.127.127.127.127.02-
Jun 14, 20247.067.067.067.066.96-
Jun 13, 20247.157.157.157.157.05-
Jun 12, 20247.237.237.237.237.13-
Jun 11, 20247.237.237.237.237.13-
Jun 10, 20247.217.217.217.217.11-
Jun 7, 20247.457.457.457.457.35-
Jun 6, 20247.437.437.437.437.33-
Jun 5, 20247.357.357.357.357.25-
Jun 4, 20247.667.667.667.667.55-
Jun 3, 20247.467.467.467.467.35-
May 31, 20247.477.477.477.477.37-
May 30, 20247.517.517.517.517.40-
May 29, 20247.707.707.707.707.59-
May 28, 20247.607.607.607.607.50-
May 27, 20247.547.547.547.547.43-
May 24, 20247.307.307.307.307.19-
May 23, 20247.297.297.297.297.19-
May 22, 20247.527.527.527.527.41-
May 21, 20247.617.617.617.617.50-
May 20, 20247.697.727.697.727.61-
May 17, 20247.367.367.367.367.25-
May 16, 20247.357.357.357.357.24-
May 15, 20247.237.237.237.237.13-
May 14, 20247.297.297.297.297.19-
May 13, 20247.307.307.307.307.20-
May 10, 20247.497.497.497.497.38-
May 9, 20247.207.357.207.357.24-
May 8, 20247.297.297.297.297.19-
May 7, 20247.287.287.287.287.18-
May 6, 20247.277.277.277.277.17-
May 3, 20247.187.187.187.187.08-
May 2, 20247.297.297.297.297.19-
Apr 30, 20247.267.267.267.267.16-
Apr 29, 20247.337.337.337.337.22-
Apr 26, 20247.267.267.267.267.15-
Apr 25, 20247.087.087.087.086.98-
Apr 24, 20247.187.187.187.187.07-
Apr 23, 20246.936.936.936.936.83-
Apr 22, 20247.317.317.317.317.20-
Apr 19, 20247.277.277.277.277.16-
Apr 18, 20247.237.237.237.237.13-
Apr 17, 20247.037.037.037.036.93-
Apr 16, 20247.087.087.087.086.98-
Apr 15, 20247.107.107.107.107.00-
Apr 12, 20247.107.107.107.107.00-
Apr 11, 20247.097.097.097.096.99-
Apr 10, 20247.097.097.097.096.99-
Apr 9, 20247.067.067.067.066.96-
Apr 8, 20247.197.197.197.197.09-
Apr 5, 20246.916.916.916.916.81-
Apr 4, 20246.936.936.936.936.83-
Apr 3, 20246.866.866.866.866.76-
Apr 2, 20247.027.027.027.026.92-
Mar 28, 20247.137.137.137.137.03-
Mar 27, 2024 0.04 Dividend
Mar 27, 20246.776.776.776.776.67-
Mar 26, 20246.646.646.646.646.50-
Mar 25, 20246.636.636.636.636.50-
Mar 22, 20246.726.726.726.726.59-
Mar 21, 20246.986.986.986.986.84-
Mar 20, 20246.706.706.706.706.56-
Mar 19, 20246.746.746.746.746.61-
Mar 18, 20246.736.736.736.736.59-
Mar 15, 20246.646.646.646.646.50-
Mar 14, 20246.546.546.546.546.41-
Mar 13, 20246.646.646.646.646.51-
Mar 12, 20246.676.676.676.676.53-
Mar 11, 20246.776.776.776.776.63-
Mar 8, 20246.746.746.746.746.60-
Mar 7, 20246.886.886.886.886.74-
Mar 6, 20246.876.876.876.876.73-
Mar 5, 20246.536.536.536.536.40-
Mar 4, 20246.356.356.356.356.23-
Mar 1, 20246.216.216.216.216.08-
Feb 29, 20245.975.975.975.975.85-
Feb 28, 20245.995.995.995.995.86-
Feb 27, 20246.026.026.026.025.90-
Feb 26, 20245.925.925.925.925.80-
Feb 23, 20245.795.795.795.795.67-
Feb 22, 20245.895.895.895.895.77-
Feb 21, 20245.975.975.975.975.85-

Related Tickers

GHRT.V Greenheart Gold Inc.
0.8400
+7.69%
 
RVG.V Revival Gold Inc.
0.3300
-5.71%
 
RBX.V Robex Resources Inc.
2.4600
-7.17%
 
CG.TO Centerra Gold Inc.
8.78
-6.70%
 
EQX.TO Equinox Gold Corp.
9.69
-4.44%
 
WPM.TO Wheaton Precious Metals Corp.
96.86
-2.28%
 
EGO Eldorado Gold Corporation
13.41
-8.59%
 
K.TO Kinross Gold Corporation
15.62
-4.58%
 
WPM Wheaton Precious Metals Corp.
68.05
-2.72%
 
AEM.TO Agnico Eagle Mines Limited
136.77
-1.55%