Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.31 -3.99 (-0.07%) Dow
38,950.42 -161.74 (-0.41%) Nasdaq
17,766.09 +48.44 (+0.27%) Bitcoin USD
61,844.45 +575.93 (+0.94%) CMC Crypto 200
1,280.18 -3.61 (-0.28%)
Dundee Precious Metals Inc. (DPM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:10AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10.93 | 10.85 | 10.68 | 10.82 | 10.82 | 32,798 |
| 25 Jun 2024 | 10.93 | 10.98 | 10.82 | 10.83 | 10.83 | 330,600 |
| 24 Jun 2024 | 10.85 | 10.99 | 10.80 | 10.95 | 10.95 | 503,900 |
| 21 Jun 2024 | 10.97 | 10.99 | 10.78 | 10.85 | 10.85 | 2,181,700 |
| 20 Jun 2024 | 10.87 | 11.07 | 10.87 | 11.00 | 11.00 | 340,500 |
| 19 Jun 2024 | 10.68 | 10.90 | 10.68 | 10.84 | 10.84 | 232,600 |
| 18 Jun 2024 | 10.53 | 10.79 | 10.52 | 10.76 | 10.76 | 324,200 |
| 17 Jun 2024 | 10.64 | 10.73 | 10.44 | 10.59 | 10.59 | 504,600 |
| 14 Jun 2024 | 10.60 | 10.73 | 10.54 | 10.70 | 10.70 | 770,400 |
| 13 Jun 2024 | 10.67 | 10.88 | 10.39 | 10.48 | 10.48 | 684,400 |
| 12 Jun 2024 | 10.86 | 11.08 | 10.65 | 10.79 | 10.79 | 532,800 |
| 11 Jun 2024 | 10.90 | 10.97 | 10.75 | 10.81 | 10.81 | 450,700 |
| 10 Jun 2024 | 10.75 | 11.03 | 10.45 | 10.91 | 10.91 | 406,900 |
| 07 Jun 2024 | 10.88 | 11.10 | 10.68 | 10.73 | 10.73 | 552,300 |
| 06 Jun 2024 | 11.09 | 11.33 | 11.06 | 11.19 | 11.19 | 545,100 |
| 05 Jun 2024 | 11.01 | 11.18 | 11.01 | 11.08 | 11.08 | 380,900 |
| 04 Jun 2024 | 11.33 | 11.33 | 10.95 | 11.04 | 11.04 | 594,300 |
| 03 Jun 2024 | 11.25 | 11.53 | 11.25 | 11.51 | 11.51 | 448,700 |
| 31 May 2024 | 11.25 | 11.45 | 11.18 | 11.25 | 11.25 | 935,600 |
| 30 May 2024 | 11.33 | 11.36 | 11.05 | 11.15 | 11.15 | 879,000 |
| 29 May 2024 | 11.50 | 11.70 | 11.30 | 11.34 | 11.34 | 453,800 |
| 28 May 2024 | 11.50 | 11.61 | 11.39 | 11.56 | 11.56 | 356,300 |
| 27 May 2024 | 11.22 | 11.53 | 11.22 | 11.41 | 11.41 | 147,300 |
| 24 May 2024 | 10.98 | 11.25 | 10.98 | 11.21 | 11.21 | 548,700 |
| 23 May 2024 | 10.95 | 11.11 | 10.88 | 10.90 | 10.90 | 477,500 |
| 22 May 2024 | 11.26 | 11.27 | 11.00 | 11.03 | 11.03 | 581,700 |
| 21 May 2024 | 11.27 | 11.34 | 11.18 | 11.31 | 11.31 | 316,200 |
| 17 May 2024 | 11.10 | 11.30 | 11.05 | 11.26 | 11.26 | 358,100 |
| 16 May 2024 | 11.09 | 11.09 | 10.93 | 10.97 | 10.97 | 493,900 |
| 15 May 2024 | 10.89 | 11.09 | 10.72 | 10.98 | 10.98 | 438,600 |
| 14 May 2024 | 10.85 | 11.00 | 10.75 | 10.79 | 10.79 | 375,200 |
| 13 May 2024 | 10.89 | 10.92 | 10.71 | 10.83 | 10.83 | 326,000 |
| 10 May 2024 | 10.99 | 11.10 | 10.83 | 10.98 | 10.98 | 237,400 |
| 09 May 2024 | 10.70 | 10.96 | 10.65 | 10.93 | 10.93 | 404,600 |
| 08 May 2024 | 10.93 | 11.32 | 10.51 | 10.68 | 10.68 | 465,700 |
| 07 May 2024 | 10.86 | 10.95 | 10.80 | 10.87 | 10.87 | 257,900 |
| 06 May 2024 | 10.79 | 10.94 | 10.69 | 10.89 | 10.89 | 477,200 |
| 03 May 2024 | 10.69 | 10.79 | 10.50 | 10.64 | 10.64 | 581,500 |
| 02 May 2024 | 10.40 | 10.75 | 10.29 | 10.63 | 10.63 | 614,400 |
| 01 May 2024 | 10.47 | 10.71 | 10.44 | 10.55 | 10.55 | 292,000 |
| 30 Apr 2024 | 10.60 | 10.69 | 10.33 | 10.42 | 10.42 | 702,000 |
| 29 Apr 2024 | 10.74 | 10.86 | 10.61 | 10.85 | 10.85 | 331,200 |
| 26 Apr 2024 | 10.70 | 10.85 | 10.67 | 10.80 | 10.80 | 311,300 |
| 25 Apr 2024 | 10.45 | 10.75 | 10.32 | 10.69 | 10.69 | 288,500 |
| 24 Apr 2024 | 10.50 | 10.58 | 10.47 | 10.50 | 10.50 | 174,000 |
| 23 Apr 2024 | 10.34 | 10.59 | 10.21 | 10.57 | 10.57 | 424,500 |
| 22 Apr 2024 | 10.46 | 10.64 | 10.30 | 10.40 | 10.40 | 656,000 |
| 19 Apr 2024 | 10.65 | 10.82 | 10.63 | 10.80 | 10.80 | 241,900 |
| 18 Apr 2024 | 10.77 | 10.94 | 10.69 | 10.73 | 10.73 | 370,600 |
| 17 Apr 2024 | 10.55 | 10.86 | 10.51 | 10.69 | 10.69 | 452,500 |
| 16 Apr 2024 | 10.48 | 10.65 | 10.32 | 10.54 | 10.54 | 494,500 |
| 15 Apr 2024 | 10.53 | 10.57 | 10.22 | 10.49 | 10.49 | 494,100 |
| 12 Apr 2024 | 10.72 | 10.94 | 10.34 | 10.43 | 10.43 | 678,200 |
| 11 Apr 2024 | 10.58 | 10.59 | 10.32 | 10.44 | 10.44 | 266,100 |
| 10 Apr 2024 | 10.29 | 10.58 | 10.18 | 10.47 | 10.47 | 467,600 |
| 09 Apr 2024 | 10.59 | 10.76 | 10.37 | 10.51 | 10.51 | 489,500 |
| 08 Apr 2024 | 10.61 | 10.62 | 10.30 | 10.46 | 10.46 | 405,400 |
| 05 Apr 2024 | 10.33 | 10.72 | 10.25 | 10.62 | 10.62 | 453,800 |
| 04 Apr 2024 | 10.28 | 10.40 | 10.16 | 10.29 | 10.29 | 788,600 |
| 03 Apr 2024 | 10.06 | 10.38 | 10.03 | 10.28 | 10.28 | 905,700 |
| 02 Apr 2024 | 10.40 | 10.40 | 9.99 | 10.09 | 10.09 | 539,100 |
| 01 Apr 2024 | 10.46 | 10.51 | 10.26 | 10.35 | 10.35 | 285,500 |
| 28 Mar 2024 | 10.47 | 10.51 | 10.27 | 10.30 | 10.30 | 367,000 |
| 27 Mar 2024 | 10.08 | 10.42 | 10.01 | 10.37 | 10.37 | 623,500 |
| 27 Mar 2024 | 0.054 Dividend | |||||
| 26 Mar 2024 | 10.00 | 10.09 | 9.84 | 10.08 | 10.03 | 788,600 |
| 25 Mar 2024 | 9.87 | 10.05 | 9.83 | 9.85 | 9.80 | 980,500 |
| 22 Mar 2024 | 9.98 | 10.05 | 9.74 | 9.81 | 9.76 | 242,800 |
| 21 Mar 2024 | 10.34 | 10.46 | 10.02 | 10.02 | 9.97 | 767,100 |
| 20 Mar 2024 | 9.90 | 10.32 | 9.90 | 10.24 | 10.19 | 558,900 |
| 19 Mar 2024 | 10.01 | 10.02 | 9.86 | 9.94 | 9.89 | 348,100 |
| 18 Mar 2024 | 10.01 | 10.15 | 9.95 | 10.05 | 10.00 | 507,800 |
| 15 Mar 2024 | 9.76 | 10.04 | 9.70 | 9.99 | 9.94 | 1,419,000 |
| 14 Mar 2024 | 9.77 | 9.81 | 9.63 | 9.77 | 9.72 | 504,100 |
| 13 Mar 2024 | 9.82 | 9.91 | 9.74 | 9.76 | 9.71 | 541,900 |
| 12 Mar 2024 | 9.96 | 9.99 | 9.81 | 9.85 | 9.80 | 604,100 |
| 11 Mar 2024 | 9.99 | 10.14 | 9.87 | 9.95 | 9.90 | 479,300 |
| 08 Mar 2024 | 10.25 | 10.25 | 10.02 | 10.04 | 9.99 | 414,700 |
| 07 Mar 2024 | 10.32 | 10.33 | 10.10 | 10.20 | 10.15 | 446,500 |
| 06 Mar 2024 | 10.33 | 10.37 | 10.14 | 10.18 | 10.13 | 595,900 |
| 05 Mar 2024 | 9.90 | 10.29 | 9.90 | 10.25 | 10.20 | 1,664,600 |
| 04 Mar 2024 | 9.57 | 9.78 | 9.49 | 9.75 | 9.70 | 569,500 |
| 01 Mar 2024 | 9.29 | 9.57 | 9.25 | 9.44 | 9.39 | 352,000 |
| 29 Feb 2024 | 8.96 | 9.23 | 8.93 | 9.18 | 9.13 | 526,800 |
| 28 Feb 2024 | 8.91 | 8.91 | 8.70 | 8.85 | 8.80 | 389,100 |
| 27 Feb 2024 | 8.91 | 8.99 | 8.81 | 8.89 | 8.84 | 435,500 |
| 26 Feb 2024 | 8.80 | 9.03 | 8.80 | 8.91 | 8.86 | 600,200 |
| 23 Feb 2024 | 8.62 | 8.87 | 8.53 | 8.79 | 8.74 | 846,800 |
| 22 Feb 2024 | 8.67 | 8.68 | 8.50 | 8.58 | 8.53 | 683,500 |
| 21 Feb 2024 | 8.64 | 8.84 | 8.57 | 8.65 | 8.60 | 883,000 |
| 20 Feb 2024 | 8.65 | 9.16 | 8.65 | 8.78 | 8.73 | 2,247,000 |
| 16 Feb 2024 | 8.31 | 8.36 | 8.21 | 8.24 | 8.20 | 502,700 |
| 15 Feb 2024 | 8.09 | 8.49 | 8.03 | 8.40 | 8.35 | 795,800 |
| 14 Feb 2024 | 7.93 | 7.99 | 7.79 | 7.98 | 7.94 | 422,700 |
| 13 Feb 2024 | 8.14 | 8.18 | 7.92 | 7.99 | 7.95 | 495,900 |
| 12 Feb 2024 | 8.14 | 8.30 | 8.11 | 8.28 | 8.24 | 256,400 |
| 09 Feb 2024 | 8.24 | 8.26 | 8.16 | 8.22 | 8.18 | 206,900 |
| 08 Feb 2024 | 8.29 | 8.36 | 8.24 | 8.26 | 8.22 | 213,100 |
| 07 Feb 2024 | 8.35 | 8.41 | 8.27 | 8.31 | 8.27 | 188,100 |
| 06 Feb 2024 | 8.33 | 8.39 | 8.26 | 8.35 | 8.31 | 305,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.