Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Dundee Precious Metals Inc. (DPU.F)

Compare
12.50
+0.10
+(0.85%)
At close: April 17 at 8:01:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.5012.5012.5012.5012.50-
Apr 16, 202512.3112.4012.3112.4012.40810
Apr 15, 202511.8711.8711.8711.8711.87-
Apr 14, 202511.8611.8611.8611.8611.86-
Apr 11, 202511.6211.6211.6211.6211.62-
Apr 10, 202511.6511.6511.6511.6511.65-
Apr 9, 202511.1911.1911.1911.1911.19-
Apr 8, 202511.4511.4511.4511.4511.45-
Apr 7, 202511.2211.2211.2211.2211.22-
Apr 4, 202512.0612.0612.0612.0612.06-
Apr 3, 202512.0112.0111.5911.5911.59650
Apr 2, 202512.2912.2912.2912.2912.29-
Apr 1, 202512.1712.1712.1712.1712.17-
Mar 31, 2025 0.035136 Dividend
Mar 31, 202512.4012.4012.4012.4012.40700
Mar 28, 202512.3412.3412.3412.3412.30-
Mar 27, 202512.1312.3512.1312.3512.31100
Mar 26, 202512.1612.1612.1512.1512.12110
Mar 25, 202511.8911.8911.8911.8911.85-
Mar 24, 202511.8311.8311.8311.8311.79-
Mar 21, 202511.7811.7811.7811.7811.74-
Mar 20, 202511.7711.7711.7711.7711.73-
Mar 19, 202511.7511.7511.7511.7511.71-
Mar 18, 202511.8411.8411.8411.8411.80-
Mar 17, 202511.6511.6511.6511.6511.61-
Mar 14, 202511.4411.4411.4411.4411.40-
Mar 13, 202511.1611.1611.1611.1611.12-
Mar 12, 202511.0011.0011.0011.0010.96-
Mar 11, 202510.9810.9810.9810.9810.94-
Mar 10, 202511.1611.1611.1611.1611.12-
Mar 7, 202511.1611.1611.1611.1611.13-
Mar 6, 202511.1911.1911.1911.1911.16-
Mar 5, 202511.0511.0511.0511.0511.01-
Mar 4, 202511.1111.1111.1111.1111.07-
Mar 3, 202511.1911.4011.1911.4011.3645
Feb 28, 202510.9810.9810.9810.9810.94-
Feb 27, 202511.1611.1611.1611.1611.12-
Feb 26, 202511.1311.1311.1311.1311.09-
Feb 25, 202511.4511.6811.4511.6811.64110
Feb 24, 202511.2211.2211.2211.2211.18-
Feb 21, 202511.4111.4111.4111.4111.37-
Feb 20, 202510.9010.9010.9010.9010.86-
Feb 19, 202510.9110.9110.9110.9110.88-
Feb 18, 202510.7410.7410.7410.7410.71-
Feb 17, 202510.6510.6510.6510.6510.62-
Feb 14, 202510.5310.5310.5210.5210.492,600
Feb 13, 202510.5710.5710.5510.5510.51400
Feb 12, 202510.5910.5910.5310.5310.50200
Feb 11, 202510.7710.7710.7710.7710.73-
Feb 10, 202510.6010.6010.6010.6010.57-
Feb 7, 202510.2310.2310.2310.2310.19-
Feb 6, 202510.0910.0910.0910.0910.06-
Feb 5, 202510.0210.0210.0210.029.99-
Feb 4, 202510.0210.0210.0210.029.98-
Feb 3, 20259.679.679.679.679.64-
Jan 31, 20259.599.599.599.599.56-
Jan 30, 20259.429.429.429.429.39-
Jan 29, 20259.399.399.369.369.33150
Jan 28, 20259.379.379.379.379.34-
Jan 27, 20259.529.529.529.529.49-
Jan 24, 20259.339.339.339.339.30-
Jan 23, 20259.629.629.629.629.59-
Jan 22, 20259.369.369.369.369.33-
Jan 21, 20259.319.319.319.319.28-
Jan 20, 20259.239.239.239.239.20-
Jan 17, 20259.149.149.119.119.08100
Jan 16, 20259.309.309.309.309.27-
Jan 15, 20259.339.339.339.339.30-
Jan 14, 20259.159.159.159.159.12-
Jan 13, 20259.289.289.289.289.25-
Jan 10, 20259.309.309.309.309.27-
Jan 9, 20259.159.289.159.289.251,500
Jan 8, 20258.798.798.798.798.76-
Jan 7, 20258.818.818.818.818.78-
Jan 6, 20258.958.958.888.888.858
Jan 3, 20259.039.039.039.039.00-
Jan 2, 2025 0.035136 Dividend
Jan 2, 20258.708.708.708.708.67-
Dec 30, 20248.718.718.718.718.64-
Dec 27, 20248.808.808.808.808.73-
Dec 23, 20248.608.608.608.608.53-
Dec 20, 20248.528.528.528.528.45-
Dec 19, 20248.708.708.708.708.64-
Dec 18, 20248.868.868.868.868.79-
Dec 17, 20248.909.058.909.058.9827
Dec 16, 20248.708.708.708.708.63-
Dec 13, 20248.918.918.918.918.84-
Dec 12, 20248.968.968.968.968.89-
Dec 11, 20248.758.758.758.758.68-
Dec 10, 20248.628.628.628.628.56-
Dec 9, 20248.508.508.508.508.43-
Dec 6, 20248.798.798.798.798.73-
Dec 5, 20248.788.788.788.788.721,400
Dec 4, 20248.848.848.848.848.77-
Dec 3, 20248.688.818.688.818.7456
Dec 2, 20248.808.808.808.808.7356
Nov 29, 20248.868.868.868.868.79-
Nov 28, 20248.808.808.808.808.73-
Nov 27, 20248.778.778.778.778.70-
Nov 26, 20248.618.898.618.898.82400
Nov 25, 20248.968.968.968.968.89-
Nov 22, 20248.998.998.998.998.92-
Nov 21, 20248.708.708.708.708.63-
Nov 20, 20248.558.558.558.558.49-
Nov 19, 20248.448.448.448.448.38-
Nov 18, 20248.378.378.378.378.30-
Nov 15, 20248.348.348.348.348.27-
Nov 14, 20248.378.408.378.408.331,062
Nov 13, 20248.448.448.408.408.334,000
Nov 12, 20248.468.468.468.468.39-
Nov 11, 20248.618.618.618.618.54-
Nov 8, 20248.788.788.788.788.72-
Nov 7, 20248.698.698.698.698.63-
Nov 6, 20249.029.029.029.028.95-
Nov 5, 20249.049.049.049.048.97-
Nov 4, 20249.099.099.099.099.02-
Nov 1, 20249.309.309.309.309.23-
Oct 31, 20249.419.419.419.419.33-
Oct 30, 20249.549.549.549.549.46-
Oct 29, 20249.299.299.299.299.22-
Oct 28, 20249.229.229.229.229.14-
Oct 25, 20249.379.379.379.379.30-
Oct 24, 20249.519.519.519.519.44-
Oct 23, 20249.639.639.639.639.55-
Oct 22, 20249.689.689.689.689.61-
Oct 21, 20249.669.669.669.669.58-
Oct 18, 20249.409.409.409.409.33-
Oct 17, 20249.409.409.409.409.33-
Oct 16, 20249.239.269.229.269.194,000
Oct 15, 20249.039.289.039.289.211,700
Oct 14, 20249.059.059.059.058.98-
Oct 11, 20249.199.199.199.199.12-
Oct 10, 20249.009.029.009.028.95200
Oct 9, 20249.049.059.049.058.981,000
Oct 8, 20249.219.219.219.219.14-
Oct 7, 20249.209.299.209.299.2248
Oct 4, 20249.159.159.159.159.08-
Oct 3, 20249.069.069.069.068.99-
Oct 2, 20249.219.219.219.219.14-
Oct 1, 20249.089.089.089.089.01-
Sep 30, 20248.908.908.908.908.83-
Sep 27, 2024 0.035136 Dividend
Sep 27, 20249.369.369.369.369.29-
Sep 26, 20249.379.409.379.409.29500
Sep 25, 20249.159.159.159.159.04-
Sep 24, 20248.998.998.998.998.89-
Sep 23, 20248.929.008.929.008.89250
Sep 20, 20248.768.948.768.948.8362
Sep 19, 20248.808.808.808.808.6925
Sep 18, 20248.828.828.828.828.72-
Sep 17, 20248.878.878.808.808.70211
Sep 16, 20248.938.938.938.938.82-
Sep 13, 20248.838.838.838.838.72-
Sep 12, 20248.688.968.688.968.8561
Sep 11, 20248.608.608.608.608.49-
Sep 10, 20248.398.398.398.398.29-
Sep 9, 20248.298.298.298.298.19-
Sep 6, 20248.488.588.308.308.20282
Sep 5, 20248.358.358.358.358.25-
Sep 4, 20248.478.478.478.478.37-
Sep 3, 20248.738.738.738.738.62-
Sep 2, 20248.758.758.748.748.63-
Aug 30, 20248.798.798.798.798.68-
Aug 29, 20248.638.638.638.638.53-
Aug 28, 20248.758.758.758.758.65-
Aug 27, 20248.768.768.768.768.66-
Aug 26, 20248.768.768.768.768.65-
Aug 23, 20248.728.728.728.728.62-
Aug 22, 20248.928.928.928.928.81-
Aug 21, 20248.768.768.768.768.65-
Aug 20, 20248.848.848.848.848.74-
Aug 19, 20248.828.828.828.828.72-
Aug 16, 20248.548.898.548.898.791,521
Aug 15, 20248.478.478.478.478.37-
Aug 14, 20248.358.508.358.408.295,100
Aug 13, 20248.478.478.448.448.3466
Aug 12, 20248.178.178.178.178.07-
Aug 9, 20247.998.217.998.218.1167
Aug 8, 20247.787.787.787.787.69-
Aug 7, 20247.887.927.887.927.82250
Aug 6, 20247.637.637.637.637.54-
Aug 5, 20247.607.607.607.607.50-
Aug 2, 20247.807.877.807.827.732,500
Aug 1, 20247.797.797.797.797.69-
Jul 31, 20247.757.807.757.807.711,000
Jul 30, 20247.787.787.787.787.69-
Jul 29, 20247.727.867.727.867.7636
Jul 26, 20247.717.717.717.717.62-
Jul 25, 20247.987.997.987.997.89616
Jul 24, 20248.008.008.008.007.91-
Jul 23, 20247.867.977.867.977.88325
Jul 22, 20247.837.837.837.837.732,400
Jul 19, 20247.927.927.927.927.82-
Jul 18, 20247.867.977.867.967.86550
Jul 17, 20248.088.088.088.087.98-
Jul 16, 20248.038.068.028.067.962,800
Jul 15, 20248.108.108.108.108.01-
Jul 12, 20248.188.188.188.188.09-
Jul 11, 20248.088.088.088.087.99-
Jul 10, 20247.967.967.967.967.86-
Jul 9, 20247.767.767.767.767.67-
Jul 8, 20247.587.587.587.587.4941
Jul 5, 20247.537.537.537.537.44-
Jul 4, 20247.457.457.457.457.36200
Jul 3, 20247.277.277.277.277.1850
Jul 2, 20247.247.247.247.247.15-
Jul 1, 20247.267.267.267.267.17-
Jun 28, 2024 0.035136 Dividend
Jun 28, 20247.247.247.247.247.15-
Jun 27, 20247.337.437.337.437.30200
Jun 26, 20247.367.367.367.367.23-
Jun 25, 20247.417.417.417.417.29-
Jun 24, 20247.377.377.377.377.24-
Jun 21, 20247.467.467.467.467.33-
Jun 20, 20247.367.497.367.497.36680
Jun 19, 20247.267.267.267.267.13700
Jun 18, 20247.147.147.147.147.02-
Jun 17, 20247.247.247.247.247.12-
Jun 14, 20247.067.227.067.207.089,000
Jun 13, 20247.227.227.087.157.031,100
Jun 12, 20247.267.267.267.267.13300
Jun 11, 20247.317.407.317.407.27300
Jun 10, 20247.227.227.227.227.10-
Jun 7, 20247.467.467.227.227.10500
Jun 6, 20247.417.417.417.417.28-
Jun 5, 20247.387.387.387.387.25-
Jun 4, 20247.687.687.687.687.54-
Jun 3, 20247.547.547.547.547.41-
May 31, 20247.507.507.497.497.361,640
May 30, 20247.607.607.607.607.47-
May 29, 20247.737.817.737.817.6735
May 28, 20247.667.667.667.667.53-
May 27, 20247.547.547.547.547.41-
May 24, 20247.317.317.317.317.18-
May 23, 20247.407.407.407.407.28-
May 22, 20247.577.577.577.577.44-
May 21, 20247.577.637.577.637.50250
May 20, 20247.577.727.577.727.592,200
May 17, 20247.377.527.377.527.39308
May 16, 20247.377.477.377.477.34200
May 15, 20247.257.257.257.257.13-
May 14, 20247.317.317.317.317.18-
May 13, 20247.407.407.407.407.27-
May 10, 20247.407.407.407.407.28-
May 9, 20247.227.227.227.227.09-
May 8, 20247.317.317.147.147.025
May 7, 20247.357.507.357.507.372,000
May 6, 20247.287.447.287.447.311,650
May 3, 20247.307.307.307.307.17137
May 2, 20247.177.317.177.317.18412
Apr 30, 20247.367.367.357.357.2230
Apr 29, 20247.347.347.347.347.21-
Apr 26, 20247.277.277.277.277.14-
Apr 25, 20247.127.127.127.127.00-
Apr 24, 20247.197.257.197.257.13660
Apr 23, 20247.087.087.087.086.96-
Apr 22, 20247.327.327.327.327.19-
Apr 19, 20247.257.357.257.357.22130
Apr 18, 20247.237.237.237.237.11-
Apr 17, 20247.137.137.137.137.00-

Related Tickers

AWLRF AWALE RES LTD.
0.3822
+1.92%
 
ABR.DE Barrick Gold Corporation
17.69
-2.96%
 
ARIC.V Awalé Resources Limited
0.5100
-1.92%
 
THX.V Thor Explorations Ltd.
0.6300
-1.56%
 
LUG.ST Lundin Gold Inc.
402.20
+1.57%
 
CNL.TO Collective Mining Ltd.
14.58
-5.69%
 
ONYX.V Onyx Gold Corp.
0.6300
+5.00%
 
RRL.AX Regis Resources Limited
4.7200
-1.26%
 
LUGDF Lundin Gold Inc.
42.04
+0.33%
 
RIO.V Rio2 Limited
0.9000
-3.23%