Dundee Precious Metals Inc. - DPM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	25.3	25.75	25.75	25.99	25.16	410,812
August 21, 2025	24.47	25.51	25.51	25.69	24.47	472,500
August 20, 2025	24.02	24.32	24.32	24.46	24.01	496,000
August 19, 2025	24.58	23.91	23.91	24.59	23.9	382,400
August 18, 2025	24.51	24.58	24.58	24.78	24.41	872,200
August 15, 2025	24.4	24.66	24.66	24.66	24.31	695,400
August 14, 2025	23.99	24.22	24.22	24.48	23.83	809,400
August 13, 2025	24.29	24.09	24.09	24.5	23.99	519,200
August 12, 2025	23.51	23.91	23.91	24	23.46	560,500
August 11, 2025	23.67	23.62	23.62	23.88	23.44	473,400
August 08, 2025	24.21	24.08	24.08	24.5	23.85	507,992
August 07, 2025	23.98	24.11	24.11	24.43	23.87	744,600
August 06, 2025	23.58	23.9	23.9	24.26	23.5	896,108
August 05, 2025	24.25	23.62	23.62	24.49	23.29	1.01M
August 01, 2025	23.82	23.98	23.98	24.65	23.8	925,700
July 31, 2025	22.79	22.4	22.4	22.85	22.36	1.01M
July 30, 2025	22.83	22.5	22.5	23.03	22.41	567,004
July 29, 2025	22.79	23	23	23.18	22.68	382,200
July 28, 2025	23.2	22.8	22.8	23.2	22.7	386,345
July 25, 2025	22.96	23.29	23.29	23.34	22.91	462,400
July 24, 2025	23.23	23.19	23.19	23.35	22.96	505,100
July 23, 2025	23.17	23.42	23.42	23.74	23.15	686,300
July 22, 2025	23.23	23.41	23.41	23.6	23.05	552,439
July 21, 2025	22.6	23.13	23.13	23.54	22.55	773,518
July 18, 2025	21.98	22.36	22.36	22.52	21.9	571,500
July 17, 2025	22.08	21.89	21.89	22.09	21.68	516,246
July 16, 2025	22.57	22.35	22.35	22.57	21.93	674,711
July 15, 2025	22.69	22.42	22.42	22.82	22.24	639,021
July 14, 2025	22.59	22.62	22.62	22.89	22.48	591,400
July 11, 2025	22.26	22.49	22.49	22.55	22.08	410,026
July 10, 2025	22.12	22.04	22.04	22.39	21.78	641,800
July 09, 2025	21.84	22.13	22.13	22.27	21.57	786,131
July 08, 2025	22.3	22	22	22.49	21.4	1.4M
July 07, 2025	21.59	22.27	22.27	22.31	21.48	721,132
July 04, 2025	21.61	21.67	21.67	21.72	21.51	249,642
July 03, 2025	21.42	21.6	21.6	21.78	21.41	756,200
July 02, 2025	21.8	21.55	21.55	21.99	21.35	1.37M
June 30, 2025	21.6	21.88	21.88	21.95	21.51	764,831
June 27, 2025	21.08	21.53	21.48	21.58	21.08	1.14M
June 26, 2025	21.08	21.6	21.55	21.69	20.91	647,600
June 25, 2025	20.97	21.1	21.05	21.17	20.71	557,236
June 24, 2025	20.83	21.04	20.99	21.16	20.26	772,400
June 23, 2025	21.1	21.33	21.28	21.79	21.09	758,600
June 20, 2025	20.68	21.1	21.05	21.16	20.68	1.95M
June 19, 2025	21.01	20.92	20.87	21.04	20.72	231,623
June 18, 2025	21.19	21.1	21.05	21.82	21.04	773,144
June 17, 2025	21.1	21.24	21.19	21.26	20.67	903,623
June 16, 2025	21.2	21.16	21.11	21.26	20.72	968,000
June 13, 2025	20.67	21.34	21.34	21.53	20.25	1.57M
June 12, 2025	20.47	20.52	20.52	20.66	20.37	479,200
June 11, 2025	20.18	20.33	20.33	20.48	20.06	460,426
June 10, 2025	20.6	20.09	20.09	20.74	20.04	648,000
June 09, 2025	21.11	20.54	20.54	21.23	20.51	434,709
June 06, 2025	21.78	21.21	21.21	21.78	20.88	1.91M
June 05, 2025	22.19	21.96	21.96	22.52	21.8	879,600
June 04, 2025	22.33	22.07	22.07	22.67	22.07	656,800
June 03, 2025	21.58	22.24	22.24	22.35	21.58	645,202
June 02, 2025	21.73	21.81	21.81	22.05	21.45	524,000
May 30, 2025	21.35	21.15	21.15	21.46	20.85	945,622
May 29, 2025	21.61	21.43	21.43	21.64	21.38	339,800

Dundee Precious Metals Inc. (DPM.TO) TSX