Frankfurt - Delayed Quote EUR

Dundee Precious Metals Inc. (DPU.F)

Compare
9.33
-0.29
(-3.06%)
At close: January 24 at 8:01:10 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20259.339.339.339.339.33-
Jan 23, 20259.629.629.629.629.62-
Jan 22, 20259.369.369.369.369.36-
Jan 21, 20259.319.319.319.319.31-
Jan 20, 20259.239.239.239.239.23-
Jan 17, 20259.149.149.119.119.11100
Jan 16, 20259.309.309.309.309.30-
Jan 15, 20259.339.339.339.339.33-
Jan 14, 20259.159.159.159.159.15-
Jan 13, 20259.289.289.289.289.28-
Jan 10, 20259.309.309.309.309.30-
Jan 9, 20259.159.289.159.289.281,500
Jan 8, 20258.798.798.798.798.79-
Jan 7, 20258.818.818.818.818.81-
Jan 6, 20258.958.958.888.888.888
Jan 3, 20259.039.039.039.039.03-
Jan 2, 2025 0.04 Dividend
Jan 2, 20258.708.708.708.708.70-
Dec 30, 20248.718.718.718.718.67-
Dec 27, 20248.808.808.808.808.76-
Dec 23, 20248.608.608.608.608.56-
Dec 20, 20248.528.528.528.528.48-
Dec 19, 20248.708.708.708.708.66-
Dec 18, 20248.868.868.868.868.82-
Dec 17, 20248.909.058.909.059.0127
Dec 16, 20248.708.708.708.708.66-
Dec 13, 20248.918.918.918.918.87-
Dec 12, 20248.968.968.968.968.92-
Dec 11, 20248.758.758.758.758.71-
Dec 10, 20248.628.628.628.628.58-
Dec 9, 20248.508.508.508.508.46-
Dec 6, 20248.798.798.798.798.75-
Dec 5, 20248.788.788.788.788.741,400
Dec 4, 20248.848.848.848.848.80-
Dec 3, 20248.688.818.688.818.7756
Dec 2, 20248.808.808.808.808.7656
Nov 29, 20248.868.868.868.868.82-
Nov 28, 20248.808.808.808.808.76-
Nov 27, 20248.778.778.778.778.73-
Nov 26, 20248.618.898.618.898.85400
Nov 25, 20248.968.968.968.968.92-
Nov 22, 20248.998.998.998.998.95-
Nov 21, 20248.708.708.708.708.66-
Nov 20, 20248.558.558.558.558.51-
Nov 19, 20248.448.448.448.448.40-
Nov 18, 20248.378.378.378.378.33-
Nov 15, 20248.348.348.348.348.30-
Nov 14, 20248.378.408.378.408.361,062
Nov 13, 20248.448.448.408.408.364,000
Nov 12, 20248.468.468.468.468.42-
Nov 11, 20248.618.618.618.618.57-
Nov 8, 20248.788.788.788.788.74-
Nov 7, 20248.698.698.698.698.65-
Nov 6, 20249.029.029.029.028.98-
Nov 5, 20249.049.049.049.049.00-
Nov 4, 20249.099.099.099.099.05-
Nov 1, 20249.309.309.309.309.26-
Oct 31, 20249.419.419.419.419.36-
Oct 30, 20249.549.549.549.549.49-
Oct 29, 20249.299.299.299.299.25-
Oct 28, 20249.229.229.229.229.17-
Oct 25, 20249.379.379.379.379.33-
Oct 24, 20249.519.519.519.519.47-
Oct 23, 20249.639.639.639.639.58-
Oct 22, 20249.689.689.689.689.64-
Oct 21, 20249.669.669.669.669.61-
Oct 18, 20249.409.409.409.409.36-
Oct 17, 20249.409.409.409.409.36-
Oct 16, 20249.239.269.229.269.224,000
Oct 15, 20249.039.289.039.289.241,700
Oct 14, 20249.059.059.059.059.01-
Oct 11, 20249.199.199.199.199.15-
Oct 10, 20249.009.029.009.028.98200
Oct 9, 20249.049.059.049.059.001,000
Oct 8, 20249.219.219.219.219.17-
Oct 7, 20249.209.299.209.299.2548
Oct 4, 20249.159.159.159.159.11-
Oct 3, 20249.069.069.069.069.02-
Oct 2, 20249.219.219.219.219.17-
Oct 1, 20249.089.089.089.089.04-
Sep 30, 20248.908.908.908.908.86-
Sep 27, 2024 0.04 Dividend
Sep 27, 20249.369.369.369.369.32-
Sep 26, 20249.379.409.379.409.32500
Sep 25, 20249.159.159.159.159.07-
Sep 24, 20248.998.998.998.998.91-
Sep 23, 20248.929.008.929.008.92250
Sep 20, 20248.768.948.768.948.8662
Sep 19, 20248.808.808.808.808.7225
Sep 18, 20248.828.828.828.828.75-
Sep 17, 20248.878.878.808.808.73211
Sep 16, 20248.938.938.938.938.85-
Sep 13, 20248.838.838.838.838.75-
Sep 12, 20248.688.968.688.968.8861
Sep 11, 20248.608.608.608.608.52-
Sep 10, 20248.398.398.398.398.32-
Sep 9, 20248.298.298.298.298.21-
Sep 6, 20248.488.588.308.308.22282
Sep 5, 20248.358.358.358.358.27-
Sep 4, 20248.478.478.478.478.40-
Sep 3, 20248.738.738.738.738.65-
Sep 2, 20248.758.758.748.748.66-
Aug 30, 20248.798.798.798.798.71-
Aug 29, 20248.638.638.638.638.55-
Aug 28, 20248.758.758.758.758.68-
Aug 27, 20248.768.768.768.768.69-
Aug 26, 20248.768.768.768.768.68-
Aug 23, 20248.728.728.728.728.65-
Aug 22, 20248.928.928.928.928.84-
Aug 21, 20248.768.768.768.768.68-
Aug 20, 20248.848.848.848.848.77-
Aug 19, 20248.828.828.828.828.74-
Aug 16, 20248.548.898.548.898.821,521
Aug 15, 20248.478.478.478.478.40-
Aug 14, 20248.358.508.358.408.325,100
Aug 13, 20248.478.478.448.448.3666
Aug 12, 20248.178.178.178.178.10-
Aug 9, 20247.998.217.998.218.1467
Aug 8, 20247.787.787.787.787.71-
Aug 7, 20247.887.927.887.927.85250
Aug 6, 20247.637.637.637.637.56-
Aug 5, 20247.607.607.607.607.53-
Aug 2, 20247.807.877.807.827.752,500
Aug 1, 20247.797.797.797.797.72-
Jul 31, 20247.757.807.757.807.731,000
Jul 30, 20247.787.787.787.787.71-
Jul 29, 20247.727.867.727.867.7936
Jul 26, 20247.717.717.717.717.64-
Jul 25, 20247.987.997.987.997.92616
Jul 24, 20248.008.008.008.007.93-
Jul 23, 20247.867.977.867.977.90325
Jul 22, 20247.837.837.837.837.762,400
Jul 19, 20247.927.927.927.927.85-
Jul 18, 20247.867.977.867.967.89550
Jul 17, 20248.088.088.088.088.00-
Jul 16, 20248.038.068.028.067.992,800
Jul 15, 20248.108.108.108.108.03-
Jul 12, 20248.188.188.188.188.11-
Jul 11, 20248.088.088.088.088.01-
Jul 10, 20247.967.967.967.967.89-
Jul 9, 20247.767.767.767.767.69-
Jul 8, 20247.587.587.587.587.5141
Jul 5, 20247.537.537.537.537.47-
Jul 4, 20247.457.457.457.457.39200
Jul 3, 20247.277.277.277.277.2050
Jul 2, 20247.247.247.247.247.18-
Jul 1, 20247.267.267.267.267.19-
Jun 28, 2024 0.04 Dividend
Jun 28, 20247.247.247.247.247.17-
Jun 27, 20247.337.437.337.437.33200
Jun 26, 20247.367.367.367.367.25-
Jun 25, 20247.417.417.417.417.31-
Jun 24, 20247.377.377.377.377.26-
Jun 21, 20247.467.467.467.467.35-
Jun 20, 20247.367.497.367.497.39680
Jun 19, 20247.267.267.267.267.16700
Jun 18, 20247.147.147.147.147.04-
Jun 17, 20247.247.247.247.247.14-
Jun 14, 20247.067.227.067.207.109,000
Jun 13, 20247.227.227.087.157.051,100
Jun 12, 20247.267.267.267.267.15300
Jun 11, 20247.317.407.317.407.30300
Jun 10, 20247.227.227.227.227.12-
Jun 7, 20247.467.467.227.227.12500
Jun 6, 20247.417.417.417.417.30-
Jun 5, 20247.387.387.387.387.27-
Jun 4, 20247.687.687.687.687.57-
Jun 3, 20247.547.547.547.547.43-
May 31, 20247.507.507.497.497.391,640
May 30, 20247.607.607.607.607.49-
May 29, 20247.737.817.737.817.7035
May 28, 20247.667.667.667.667.55-
May 27, 20247.547.547.547.547.44-
May 24, 20247.317.317.317.317.21-
May 23, 20247.407.407.407.407.30-
May 22, 20247.577.577.577.577.47-
May 21, 20247.577.637.577.637.52250
May 20, 20247.577.727.577.727.612,200
May 17, 20247.377.527.377.527.41308
May 16, 20247.377.477.377.477.37200
May 15, 20247.257.257.257.257.15-
May 14, 20247.317.317.317.317.20-
May 13, 20247.407.407.407.407.30-
May 10, 20247.407.407.407.407.30-
May 9, 20247.227.227.227.227.11-
May 8, 20247.317.317.147.147.045
May 7, 20247.357.507.357.507.392,000
May 6, 20247.287.447.287.447.331,650
May 3, 20247.307.307.307.307.19137
May 2, 20247.177.317.177.317.21412
Apr 30, 20247.367.367.357.357.2430
Apr 29, 20247.347.347.347.347.23-
Apr 26, 20247.277.277.277.277.16-
Apr 25, 20247.127.127.127.127.02-
Apr 24, 20247.197.257.197.257.15660
Apr 23, 20247.087.087.087.086.98-
Apr 22, 20247.327.327.327.327.22-
Apr 19, 20247.257.357.257.357.25130
Apr 18, 20247.237.237.237.237.13-
Apr 17, 20247.137.137.137.137.03-
Apr 16, 20247.127.167.087.167.061,445
Apr 15, 20247.097.187.097.187.07150
Apr 12, 20247.107.107.107.107.00-
Apr 11, 20247.107.197.107.197.09100
Apr 10, 20247.107.107.107.107.00-
Apr 9, 20247.067.067.067.066.96-
Apr 8, 20247.297.297.297.297.18500
Apr 5, 20246.977.096.977.096.99100
Apr 4, 20246.976.976.976.976.87-
Apr 3, 20246.877.076.877.076.97150
Apr 2, 20247.157.197.127.127.024,800
Mar 28, 20247.047.157.047.096.9917,500
Mar 27, 2024 0.04 Dividend
Mar 27, 20246.806.806.806.806.70-
Mar 26, 20246.656.836.656.836.691,000
Mar 25, 20246.646.776.646.776.63500
Mar 22, 20246.786.786.786.786.64-
Mar 21, 20246.927.026.926.966.821,621
Mar 20, 20246.706.706.706.706.56-
Mar 19, 20246.766.766.766.766.63-
Mar 18, 20246.776.776.776.776.63-
Mar 15, 20246.616.616.616.616.48-
Mar 14, 20246.566.566.566.566.43-
Mar 13, 20246.656.656.656.656.51-
Mar 12, 20246.706.736.706.736.592,000
Mar 11, 20246.786.786.776.776.63500
Mar 8, 20246.886.926.886.926.782,000
Mar 7, 20246.896.906.896.906.761,000
Mar 6, 20246.896.926.896.926.782,000
Mar 5, 20246.576.576.576.576.44-
Mar 4, 20246.366.546.366.546.413,110
Mar 1, 20246.226.236.226.236.11200
Feb 29, 20245.985.985.955.955.844
Feb 28, 20246.006.006.006.005.88-
Feb 27, 20246.036.036.036.035.91-
Feb 26, 20245.976.055.956.055.93318
Feb 23, 20245.835.835.835.835.72-
Feb 22, 20245.895.895.895.895.77-
Feb 21, 20245.985.985.985.985.86-
Feb 20, 20245.645.745.645.745.63360
Feb 19, 20245.655.655.655.655.54-
Feb 16, 20245.755.755.755.755.63-
Feb 15, 20245.455.605.455.605.491,000
Feb 14, 20245.455.545.455.545.431,300
Feb 13, 20245.685.685.685.685.57-
Feb 12, 20245.625.635.625.635.52800
Feb 9, 20245.655.655.655.655.53-
Feb 8, 20245.685.685.685.685.56-
Feb 7, 20245.705.705.705.705.59-
Feb 6, 20245.675.675.675.675.55-
Feb 5, 20245.865.865.865.865.74-
Feb 2, 20246.036.036.036.035.91-
Feb 1, 20245.925.925.925.925.80-
Jan 31, 20245.985.985.985.985.86-
Jan 30, 20245.775.905.775.905.782,000
Jan 29, 20245.925.925.925.925.80-
Jan 26, 20245.865.865.865.865.74-
Jan 25, 20245.805.875.805.875.7680
Jan 24, 20245.785.785.785.785.66-

Related Tickers

CDM1.F Coeur Mining, Inc.
6.10
+2.45%
 
070.DU Renegade Gold Inc
0.1100
+1.85%
 
OL11.BE Euro Sun Mining Inc
0.0272
0.00%
 
OEX.SG Orezone Gold Corp
0.4580
+0.77%
 
PI8.F Newcore Gold Ltd.
0.2010
+1.52%
 
P9G.SG Paramount Gold Nevada Corp
0.3580
-0.56%
 
LEX.L Lexington Gold Ltd
4.2500
+1.19%
 
MRZ.AX Mont Royal Resources Limited
0.0300
-21.05%
 
SMAGF Soma Gold Corp.
0.3578
0.00%
 
SII.DE Wheaton Precious Metals Corp.
56.82
+1.79%