The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Dundee Precious Metals

  • DPM
  • TSX
  • Precious Metals
  • Latest 5.59
  • Currency C$
  • Change 0.01
  • Percent Change 0.179 %
  • Volume 58,054
  • Thu Aug 28, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.59 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 5.67 5.58 5.67 5.59 58,054
Aug 27 5.70 5.48 5.69 5.58 195,217
Aug 26 5.69 5.51 5.57 5.65 200,841
Aug 25 5.48 5.37 5.37 5.45 88,876
Aug 22 5.45 5.26 5.40 5.39 140,467
Aug 21 5.51 5.30 5.44 5.36 196,097
Aug 20 5.64 5.48 5.53 5.53 133,271
Aug 19 5.56 5.47 5.51 5.51 165,802
Aug 18 5.55 5.38 5.38 5.49 183,375
Aug 15 5.47 5.18 5.18 5.45 173,226
Aug 14 5.43 5.31 5.41 5.33 204,143
Aug 13 5.44 5.36 5.44 5.42 126,536
Aug 12 5.50 5.31 5.31 5.39 441,123
Aug 11 5.40 5.01 5.06 5.32 317,006
Aug 8 5.33 5.08 5.22 5.13 349,187
Aug 7 5.25 5.08 5.15 5.22 245,504
Aug 6 5.37 5.17 5.23 5.20 383,166
Aug 5 5.16 4.86 5.10 5.11 415,906
Aug 1 5.30 5.07 5.25 5.20 333,840
Jul 31 5.42 5.04 5.27 5.17 526,070
Jul 30 5.57 5.25 5.25 5.51 247,480
Jul 29 5.49 5.37 5.48 5.46 341,982
Jul 28 5.52 5.28 5.28 5.49 420,722
Jul 25 5.36 4.99 5.05 5.34 372,290
Jul 24 5.22 4.97 5.15 5.02 270,122
Jul 23 5.35 5.17 5.24 5.17 334,641
Jul 22 5.44 5.22 5.23 5.24 139,091
Jul 21 5.33 5.09 5.17 5.30 267,809
Jul 18 5.30 4.99 5.30 5.13 256,654
Jul 17 5.35 4.94 5.05 5.34 419,509
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.