Dark

DDEJF
DUNDEE CORP A
stock OTC

EOD

Aug 5, 2026

2.60USD+1.167%(+0.03)92,139

Pre-market

0.00USD-100.000%(-2.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	2.625000	2.700000	2.600000	2.600000	+1.167%	92,139	0.000%
2026-08-04	2.540000	2.590000	2.500000	2.570000	+5.770%	61,488	+1.167%
2026-08-03	2.410000	2.430000	2.400000	2.429800	+1.793%	24,993	+7.005%
2026-07-31	2.410000	2.480000	2.387000	2.387000	-6.245%	46,297	+8.923%
2026-07-30	2.470000	2.546000	2.470000	2.546000	+3.077%	14,625	+2.121%
2026-07-29	2.429900	2.506000	2.380000	2.470000	+2.405%	55,051	+5.263%
2026-07-28	2.520000	2.520000	2.370000	2.412000	-3.901%	49,113	+7.794%
2026-07-27	2.660000	2.660000	2.473000	2.509900	-0.223%	52,455	+3.590%
2026-07-24	2.680000	2.680000	2.500000	2.515500	-5.963%	70,403	+3.359%
2026-07-23	2.750000	2.750000	2.649900	2.675000	-1.364%	13,664	-2.804%
2026-07-22	2.810000	2.850000	2.630000	2.712000	-1.739%	113,310	-4.130%
2026-07-21	2.720000	2.810000	2.720000	2.760000	+3.371%	46,577	-5.797%
2026-07-20	2.600000	2.670000	2.600000	2.670000	+2.692%	26,330	-2.622%
2026-07-17	2.608000	2.640000	2.570000	2.600000	-2.072%	94,483	0.000%
2026-07-16	2.670000	2.688000	2.650000	2.655000	-1.301%	57,925	-2.072%
2026-07-15	2.670000	2.690000	2.638000	2.690000	+1.509%	21,850	-3.346%
2026-07-14	2.580000	2.650000	2.580000	2.650000	+5.452%	24,932	-1.887%
2026-07-13	2.600000	2.620000	2.480000	2.513000	-0.868%	43,478	+3.462%
2026-07-10	2.554000	2.566500	2.510000	2.535000	-0.957%	109,697	+2.564%
2026-07-09	2.490000	2.652000	2.490000	2.559500	+4.045%	409,880	+1.582%
2026-07-08	2.480000	2.480000	2.400000	2.460000	-0.810%	9,677	+5.691%
2026-07-07	2.570000	2.570000	2.446000	2.480100	-3.121%	46,156	+4.834%
2026-07-06	2.540000	2.650000	2.540000	2.560000	+1.830%	15,469	+1.563%
2026-07-02	2.482000	2.514000	2.482000	2.514000	+6.525%	9,575	+3.421%
2026-07-01	2.465000	2.490000	2.260000	2.360000	-2.479%	22,835	+10.169%
2026-06-30	2.350000	2.420000	2.350000	2.420000	+2.979%	70,591	+7.438%
2026-06-29	2.313500	2.382000	2.313500	2.350000	+1.010%	26,318	+10.638%
2026-06-26	2.250000	2.330000	2.250000	2.326500	+3.102%	30,266	+11.756%
2026-06-25	2.220000	2.320000	2.210000	2.256500	+1.640%	220,871	+15.223%
2026-06-24	2.250000	2.320000	2.200100	2.220100	-6.325%	184,077	+17.112%
2026-06-23	2.360000	2.390000	2.270000	2.370000	+0.424%	85,044	+9.705%
2026-06-22	2.499900	2.499900	2.340000	2.360000	-6.719%	123,726	+10.169%
2026-06-18	2.560000	2.560000	2.448500	2.530000	-0.784%	114,273	+2.767%
2026-06-17	2.667500	2.720000	2.550000	2.550000	-5.556%	47,774	+1.961%
2026-06-16	2.700000	2.720000	2.531200	2.700000	+0.521%	47,586	-3.704%
2026-06-15	2.720000	2.767500	2.680000	2.686000	+2.597%	42,608	-3.202%
2026-06-12	2.610000	2.670000	2.574000	2.618000	+4.678%	47,653	-0.688%
2026-06-11	2.430000	2.505000	2.397000	2.501000	+2.500%	49,877	+3.958%
2026-06-10	2.510000	2.510000	2.440000	2.440000	-2.400%	69,078	+6.557%
2026-06-09	2.694000	2.694000	2.459400	2.500000	-3.475%	35,856	+4.000%
2026-06-08	2.721000	2.721000	2.570000	2.590000	-4.074%	41,765	+0.386%
2026-06-05	2.930000	2.930000	2.700000	2.700000	-8.475%	20,253	-3.704%
2026-06-04	3.010000	3.010000	2.950000	2.950000	-3.595%	10,706	-11.864%
2026-06-03	3.095000	3.095000	3.060000	3.060000	-3.470%	11,570	-15.033%
2026-06-02	3.220000	3.259500	3.170000	3.170000	-0.643%	18,617	-17.981%
2026-06-01	3.100000	3.200000	3.070000	3.190500	+0.016%	6,205	-18.508%
2026-05-29	3.130000	3.190000	3.110000	3.190000	+7.480%	6,160	-18.495%
2026-05-28	2.909000	3.010000	2.909000	2.968000	+1.993%	7,576	-12.399%
2026-05-27	3.040000	3.040000	2.910000	2.910000	-1.356%	8,959	-10.653%
2026-05-26	2.950000	3.050000	2.910000	2.950000	+1.027%	25,803	-11.864%
2026-05-22	2.720000	2.920000	2.720000	2.920000	+7.353%	16,890	-10.959%
2026-05-21	2.710000	2.772000	2.700000	2.720000	-1.231%	70,810	-4.412%
2026-05-20	2.810000	2.820000	2.753900	2.753900	-0.581%	17,743	-5.588%
2026-05-19	2.830000	2.900000	2.760000	2.770000	-3.645%	30,233	-6.137%
2026-05-18	2.935000	2.980000	2.850000	2.874785	-1.616%	20,540	-9.558%
2026-05-15	3.000000	3.010000	2.909900	2.922000	-3.628%	15,740	-11.020%
2026-05-14	3.080000	3.080000	3.010000	3.032000	-1.558%	32,808	-14.248%
2026-05-13	3.150000	3.150000	3.070000	3.080000	-1.597%	24,250	-15.584%
2026-05-12	3.170000	3.180000	3.065000	3.130000	-1.881%	30,207	-16.933%
2026-05-11	3.270000	3.270000	3.155000	3.190000	-0.063%	26,611	-18.495%
2026-05-08	3.190000	3.240000	3.190000	3.192000	-0.250%	6,608	-18.546%
2026-05-07	3.220000	3.272500	3.200000	3.200000	+1.587%	17,203	-18.750%
2026-05-06	3.140000	3.215000	3.140000	3.150000	+4.512%	19,410	-17.460%
2026-05-05	3.050000	3.138000	3.014000	3.014000	-2.143%	2,248	-13.736%
2026-05-04	3.000000	3.140000	2.960000	3.080000	+1.987%	38,282	-15.584%
2026-05-01	3.030000	3.050000	3.000000	3.020000	-1.307%	11,527	-13.907%
2026-04-30	3.076400	3.086000	3.010000	3.060000	+0.658%	56,992	-15.033%
2026-04-29	3.100000	3.100000	3.010000	3.040000	-1.935%	25,191	-14.474%
2026-04-28	3.190000	3.190000	3.080000	3.100000	-2.821%	71,668	-16.129%
2026-04-27	3.200000	3.200000	3.190000	3.190000	+0.870%	7,450	-18.495%
2026-04-24	3.200000	3.200000	3.162500	3.162500	-1.847%	18,644	-17.787%
2026-04-23	3.375000	3.375000	3.187000	3.222000	-3.821%	97,597	-19.305%
2026-04-22	3.266000	3.350000	3.240000	3.350000	+5.678%	26,059	-22.388%
2026-04-21	3.500000	3.500000	3.100000	3.170000	-10.198%	37,206	-17.981%
2026-04-20	3.520000	3.580000	3.430000	3.530000	+3.827%	72,353	-26.346%
2026-04-17	3.400500	3.420000	3.370000	3.399900	+3.340%	32,163	-23.527%
2026-04-16	3.370000	3.395000	3.273000	3.290000	-2.083%	6,447	-20.973%
2026-04-15	3.190000	3.360000	3.190000	3.360000	+5.329%	3,070	-22.619%
2026-04-14	3.480000	3.480000	3.180000	3.190000	-3.625%	33,289	-18.495%
2026-04-13	3.300000	3.400000	3.225000	3.310000	+3.438%	116,622	-21.450%
2026-04-10	2.969900	3.330000	2.968000	3.200000	+9.890%	59,591	-18.750%
2026-04-09	2.850000	2.929100	2.850000	2.912000	+2.535%	12,219	-10.714%
2026-04-08	2.800000	2.881000	2.800000	2.840000	+3.273%	41,494	-8.451%
2026-04-07	2.760000	2.779900	2.700000	2.750000	-0.362%	42,826	-5.455%
2026-04-06	2.810000	2.810000	2.746000	2.760000	-0.951%	24,531	-5.797%
2026-04-02	2.690000	2.790000	2.690000	2.786500	+0.960%	17,819	-6.693%
2026-04-01	2.780000	2.852000	2.760000	2.760000	-2.473%	28,366	-5.797%
2026-03-31	2.690000	2.832500	2.690000	2.830000	+6.132%	32,387	-8.127%
2026-03-30	2.740000	2.740000	2.666500	2.666500	-1.241%	19,130	-2.494%
2026-03-27	2.610000	2.752000	2.610000	2.700000	+1.124%	18,569	-3.704%
2026-03-26	2.790000	2.790000	2.670000	2.670000	-2.198%	49,782	-2.622%
2026-03-25	2.730000	2.823500	2.690000	2.730000	+1.828%	2,449	-4.762%
2026-03-24	2.617500	2.702500	2.617500	2.681000	+1.170%	3,405	-3.021%
2026-03-23	2.780000	2.780000	2.598000	2.650000	-1.487%	87,123	-1.887%
2026-03-20	2.670000	2.706500	2.660000	2.690000	+0.749%	12,169	-3.346%
2026-03-19	2.770000	2.770000	2.630100	2.670000	-4.643%	50,284	-2.622%
2026-03-18	2.890000	2.897500	2.783000	2.800000	-4.762%	8,069	-7.143%
2026-03-17	2.957500	2.990000	2.910000	2.940000	-2.000%	27,497	-11.565%
2026-03-16	3.035000	3.040000	2.990000	3.000000	-0.332%	45,055	-13.333%
2026-03-13	3.110000	3.110000	3.010000	3.010000	-2.903%	65,619	-13.621%
2026-03-12	3.140000	3.156500	3.100000	3.100000	-2.208%	22,791	-16.129%
2026-03-11	3.240000	3.240000	3.152000	3.170000	-2.761%	5,605	-17.981%
2026-03-10	3.406500	3.406500	3.260000	3.260000	+0.308%	15,850	-20.245%
2026-03-09	3.250000	3.300000	3.150000	3.250000	-0.915%	8,487	-20.000%
2026-03-06	3.190000	3.280000	3.190000	3.280000	+0.306%	9,105	-20.732%
2026-03-05	3.290000	3.293800	3.190000	3.270000	-0.909%	29,713	-20.489%
2026-03-04	3.430000	3.430000	3.300000	3.300000	+0.610%	32,271	-21.212%
2026-03-03	3.520000	3.520000	3.240000	3.280000	-6.818%	33,569	-20.732%
2026-03-02	3.484000	3.557500	3.440000	3.520000	+0.285%	53,463	-26.136%
2026-02-27	3.490000	3.590000	3.420000	3.510000	+4.464%	60,199	-25.926%
2026-02-26	3.250500	3.400000	3.240000	3.360000	+2.439%	32,565	-22.619%
2026-02-25	3.278000	3.300000	3.270000	3.280000	-0.906%	5,965	-20.732%
2026-02-24	3.240000	3.310000	3.240000	3.310000	+1.161%	10,661	-21.450%
2026-02-23	3.350000	3.350000	3.240000	3.272000	-0.396%	24,744	-20.538%
2026-02-20	3.380000	3.380000	3.280000	3.285000	-2.232%	11,945	-20.852%
2026-02-19	3.330000	3.360000	3.320000	3.360000	+0.299%	23,863	-22.619%
2026-02-18	3.330000	3.426800	3.330000	3.350000	+1.515%	6,465	-22.388%
2026-02-17	3.330000	3.330000	3.170000	3.300000	-2.077%	8,860	-21.212%
2026-02-13	3.373500	3.430000	3.370000	3.370000	+1.509%	2,210	-22.849%
2026-02-12	3.500000	3.520000	3.280000	3.319900	-4.874%	18,552	-21.684%
2026-02-11	3.357799	3.520000	3.350000	3.490000	+4.179%	13,995	-25.501%
2026-02-10	3.350000	3.351100	3.350000	3.350000	+2.134%	1,672	-22.388%
2026-02-09	3.280000	3.300000	3.224000	3.280000	+3.288%	29,520	-20.732%
2026-02-06	3.134000	3.189900	3.130000	3.175600	+4.461%	17,464	-18.126%
2026-02-05	3.250000	3.250000	3.000000	3.040000	-8.289%	48,467	-14.474%
2026-02-04	3.410000	3.474900	3.250000	3.314755	-2.119%	11,897	-21.563%
2026-02-03	3.320000	3.530000	3.250000	3.386500	+4.200%	33,049	-23.225%
2026-02-02	3.190000	3.260000	3.190000	3.250000	+3.076%	48,137	-20.000%
2026-01-30	3.220000	3.317500	3.153000	3.153000	-10.171%	37,375	-17.539%
2026-01-29	3.640000	3.810000	3.400000	3.510000	-5.645%	49,571	-25.926%
2026-01-28	3.689500	3.759900	3.580000	3.720000	+3.181%	111,986	-30.108%
2026-01-27	3.406600	3.620000	3.406600	3.605300	+6.038%	98,785	-27.884%
2026-01-26	3.370000	3.450000	3.295000	3.400000	+4.007%	68,192	-23.529%
2026-01-23	3.170000	3.280000	3.170000	3.269000	+4.910%	42,477	-20.465%
2026-01-22	3.154000	3.192000	3.115000	3.116000	-1.236%	64,189	-16.560%
2026-01-21	3.240000	3.240000	3.130000	3.155000	+0.799%	25,243	-17.591%
2026-01-20	3.080000	3.340000	3.080000	3.130000	+3.096%	124,592	-16.933%
2026-01-16	3.000000	3.052000	2.960100	3.036000	-1.748%	48,480	-14.361%
2026-01-15	3.040000	3.100000	3.040000	3.090000	+1.645%	7,957	-15.858%
2026-01-14	2.987000	3.090000	2.987000	3.040000	+3.051%	125,713	-14.474%
2026-01-13	2.930000	2.950000	2.874000	2.950000	+1.514%	23,220	-11.864%
2026-01-12	2.990000	3.028300	2.895000	2.906000	-0.717%	75,465	-10.530%
2026-01-09	2.950000	2.982000	2.920000	2.927000	-0.780%	11,060	-11.172%
2026-01-08	2.860000	2.966500	2.830000	2.950000	+1.027%	15,200	-11.864%
2026-01-07	2.960000	2.970000	2.910000	2.920000	-2.341%	8,907	-10.959%
2026-01-06	2.952000	3.070000	2.952000	2.990000	+2.834%	42,886	-13.043%
2026-01-05	2.840000	2.939000	2.772000	2.907600	+1.629%	148,917	-10.579%
2026-01-02	2.920000	2.920000	2.861000	2.861000	+2.106%	5,400	-9.123%
2025-12-31	2.800000	2.802000	2.800000	2.802000	-2.369%	5,647	-7.209%
2025-12-30	2.850000	2.880000	2.850000	2.870000	+2.281%	13,327	-9.408%
2025-12-29	2.850000	2.868000	2.806000	2.806000	-5.522%	9,261	-7.341%
2025-12-26	2.974000	3.040000	2.852500	2.970000	+2.449%	9,309	-12.458%
2025-12-24	2.877500	2.909900	2.877500	2.899000	-2.061%	15,010	-10.314%
2025-12-23	3.009000	3.040000	2.940000	2.960000	-1.366%	57,700	-12.162%
2025-12-22	3.010000	3.051900	2.930000	3.001000	+3.841%	45,157	-13.362%
2025-12-19	2.875000	2.890000	2.853000	2.890000	+3.214%	2,705	-10.035%
2025-12-18	2.740000	2.830000	2.740000	2.800000	+2.564%	43,034	-7.143%
2025-12-17	2.692500	2.732000	2.650000	2.730000	-3.191%	29,677	-4.762%
2025-12-16	2.820000	2.820000	2.820000	2.820000	+0.356%	19,274	-7.801%
2025-12-15	2.840000	2.840000	2.750000	2.810000	+1.079%	37,605	-7.473%
2025-12-12	2.860000	2.860000	2.740000	2.780000	-2.456%	37,759	-6.475%
2025-12-11	2.862500	2.882000	2.850000	2.850000	-0.384%	10,200	-8.772%
2025-12-10	2.880000	2.880000	2.814000	2.861000	+1.095%	35,486	-9.123%
2025-12-09	2.800000	2.864000	2.758000	2.830000	+3.853%	25,143	-8.127%
2025-12-08	2.680000	2.725000	2.670000	2.725000	+4.406%	17,139	-4.587%
2025-12-05	2.630000	2.654000	2.600100	2.610000	-2.247%	22,557	-0.383%
2025-12-04	2.690000	2.730000	2.656500	2.670000	-2.838%	5,226	-2.622%
2025-12-03	2.729900	2.870000	2.712000	2.748000	+2.921%	38,162	-5.386%
2025-12-02	2.650000	2.690000	2.650000	2.670000	-2.555%	37,108	-2.622%
2025-12-01	2.860000	2.860000	2.732500	2.740000	-2.143%	20,253	-5.109%
2025-11-28	2.710000	2.800000	2.710000	2.800000	+1.083%	9,432	-7.143%
2025-11-26	2.700000	2.770000	2.700000	2.770000	+1.465%	22,184	-6.137%
2025-11-25	2.575000	2.742000	2.542500	2.730000	+5.000%	18,950	-4.762%
2025-11-24	2.520000	2.640000	2.520000	2.600000	+3.780%	21,709	0.000%
2025-11-21	2.456000	2.505297	2.430000	2.505297	+1.020%	45,258	+3.780%
2025-11-20	2.580000	2.580000	2.450000	2.480000	-2.745%	34,330	+4.839%
2025-11-19	2.600000	2.670000	2.550000	2.550000	0.000%	20,285	+1.961%
2025-11-18	2.470000	2.600000	2.470000	2.550000	+3.912%	19,808	+1.961%
2025-11-17	2.470000	2.500000	2.426000	2.454000	+3.987%	8,213	+5.949%
2025-11-14	2.270000	2.380000	2.200000	2.359900	-0.845%	12,072	+10.174%
2025-11-13	2.340100	2.439900	2.340100	2.380000	0.000%	7,675	+9.244%
2025-11-12	2.340000	2.380000	2.340000	2.380000	+3.478%	36,467	+9.244%
2025-11-11	2.310000	2.320000	2.300000	2.300000	-1.288%	1,400	+13.043%
2025-11-10	2.300000	2.360000	2.300000	2.330000	+3.648%	16,116	+11.588%
2025-11-07	2.330000	2.330000	2.248000	2.248000	-1.404%	3,600	+15.658%
2025-11-06	2.300000	2.319900	2.280000	2.280000	-1.299%	9,451	+14.035%
2025-11-05	2.272000	2.319900	2.265000	2.310000	+3.125%	19,988	+12.554%
2025-11-04	2.341000	2.375000	2.240000	2.240000	-8.568%	18,800	+16.071%
2025-11-03	2.520000	2.520000	2.350000	2.449900	+1.445%	87,377	+6.127%
2025-10-31	2.450000	2.450000	2.351000	2.415000	-1.029%	73,490	+7.660%
2025-10-30	2.400000	2.464000	2.400000	2.440100	+0.831%	5,350	+6.553%
2025-10-29	2.460000	2.494500	2.420000	2.420000	-0.412%	15,225	+7.438%
2025-10-28	2.500000	2.580600	2.430000	2.430000	-3.264%	12,735	+6.996%
2025-10-27	2.557000	2.628000	2.450000	2.512000	-5.918%	71,826	+3.503%
2025-10-24	2.730000	2.730000	2.670000	2.670000	-2.555%	5,324	-2.622%
2025-10-23	2.670000	2.800000	2.670000	2.740000	+3.396%	58,372	-5.109%
2025-10-22	2.660000	2.662000	2.650000	2.650000	+0.760%	25,550	-1.887%
2025-10-21	2.690000	2.710000	2.630000	2.630000	-6.406%	57,098	-1.141%
2025-10-20	2.910000	2.910000	2.810000	2.810000	-0.355%	31,636	-7.473%
2025-10-17	2.990000	2.990000	2.820000	2.820000	-5.686%	60,074	-7.801%
2025-10-16	3.210000	3.240000	2.970000	2.990000	-7.616%	95,750	-13.043%
2025-10-15	3.130000	3.239900	3.071900	3.236500	+8.973%	164,855	-19.666%
2025-10-14	2.860000	3.010000	2.859500	2.970000	-1.980%	19,281	-12.458%
2025-10-13	2.844000	3.030000	2.825000	3.030000	+8.214%	30,677	-14.191%
2025-10-10	2.960000	2.960000	2.793000	2.800000	-0.780%	9,216	-7.143%
2025-10-09	2.932500	2.940000	2.798000	2.822000	-3.323%	19,446	-7.867%
2025-10-08	2.920000	2.920000	2.850000	2.919000	+1.601%	40,305	-10.928%
2025-10-07	2.915000	2.965000	2.870000	2.873000	-3.266%	55,528	-9.502%
2025-10-06	3.020000	3.100000	2.956000	2.970000	+1.365%	35,241	-12.458%
2025-10-03	2.950000	2.979900	2.930000	2.930000	+0.687%	19,238	-11.263%
2025-10-02	3.128000	3.128000	2.890000	2.910000	-6.856%	11,215	-10.653%
2025-10-01	3.134200	3.173200	3.110000	3.124200	+1.435%	62,813	-16.779%
2025-09-30	3.100000	3.210000	3.030000	3.080000	-0.320%	41,252	-15.584%
2025-09-29	3.000000	3.133500	2.996000	3.089900	+4.389%	105,350	-15.855%
2025-09-26	2.940000	2.975000	2.940000	2.960000	+1.024%	16,559	-12.162%
2025-09-25	2.900000	3.000000	2.770000	2.930000	-0.678%	71,043	-11.263%
2025-09-24	2.985000	2.990000	2.950000	2.950000	-1.667%	8,935	-11.864%
2025-09-23	3.000000	3.051000	2.970000	3.000000	+0.942%	30,061	-13.333%
2025-09-22	2.870000	2.972000	2.870000	2.972000	+3.159%	42,136	-12.517%
2025-09-19	2.720000	2.936000	2.700000	2.881000	+5.261%	106,663	-9.754%
2025-09-18	2.740000	2.740000	2.730000	2.737000	-1.900%	28,710	-5.005%
2025-09-17	2.785000	2.830000	2.785000	2.790000	-0.357%	19,208	-6.810%
2025-09-16	2.760000	2.800000	2.750000	2.800000	+1.083%	3,991	-7.143%
2025-09-15	2.759000	2.780000	2.720000	2.770000	+0.727%	107,725	-6.137%
2025-09-12	2.740000	2.780000	2.728000	2.750000	+1.476%	57,336	-5.455%
2025-09-11	2.640000	2.741000	2.630000	2.710000	+2.878%	53,833	-4.059%
2025-09-10	2.740000	2.755100	2.634200	2.634200	-2.833%	66,807	-1.298%
2025-09-09	2.690000	2.720000	2.690000	2.711000	+0.781%	112,759	-4.094%
2025-09-08	2.590000	2.710000	2.554500	2.690000	+5.906%	162,330	-3.346%
2025-09-05	2.508000	2.574000	2.508000	2.540000	+1.199%	101,446	+2.362%
2025-09-04	2.520000	2.520000	2.465000	2.509900	-0.401%	27,549	+3.590%
2025-09-03	2.570000	2.579900	2.463000	2.520000	-0.787%	181,623	+3.175%
2025-09-02	2.493500	2.560000	2.450000	2.540000	+6.276%	207,156	+2.362%
2025-08-29	2.310000	2.404000	2.310000	2.390000	+3.913%	66,405	+8.787%
2025-08-28	2.318000	2.318000	2.290000	2.300000	-0.862%	27,177	+13.043%
2025-08-27	2.370000	2.370000	2.312000	2.320000	-2.110%	66,062	+12.069%
2025-08-26	2.330000	2.370000	2.292000	2.370000	+2.155%	109,694	+9.705%
2025-08-25	2.180000	2.330000	2.180000	2.320000	+5.839%	92,391	+12.069%
2025-08-22	2.160000	2.200000	2.160000	2.192000	+2.430%	63,686	+18.613%
2025-08-21	2.209000	2.210000	2.140000	2.140000	-3.604%	97,403	+21.495%
2025-08-20	2.264000	2.264000	2.213000	2.220000	-0.538%	5,263	+17.117%
2025-08-19	2.300000	2.300000	2.230000	2.232000	-2.957%	12,037	+16.487%
2025-08-18	2.362100	2.390000	2.300000	2.300000	-2.954%	23,909	+13.043%
2025-08-15	2.410000	2.410000	2.350000	2.370000	-0.837%	75,439	+9.705%
2025-08-14	2.400000	2.430000	2.362300	2.390000	+2.080%	94,823	+8.787%
2025-08-13	2.270000	2.370000	2.250000	2.341300	+5.464%	52,036	+11.049%
2025-08-12	2.270000	2.285000	2.214000	2.220000	-1.770%	33,954	+17.117%
2025-08-11	2.260000	2.348000	2.200000	2.260000	+1.523%	88,658	+15.044%
2025-08-08	2.230000	2.264400	2.216300	2.226100	+1.574%	49,869	+16.796%
2025-08-07	2.200000	2.258000	2.180000	2.191600	+2.411%	84,096	+18.635%
2025-08-06	2.220000	2.240000	2.140000	2.140000	+1.905%	32,085	+21.495%
2025-08-05	2.070000	2.100000	2.070000	2.100000	+0.719%	7,721	+23.810%
2025-08-04	2.085000	2.085000	2.085000	2.085000	+1.707%	255	+24.700%
2025-08-01	2.094600	2.100000	2.050000	2.050000	+1.777%	21,397	+26.829%
2025-07-30	2.070000	2.070000	1.981400	2.014200	-1.684%	20,750	+29.084%
2025-07-29	2.087000	2.087000	2.040300	2.048700	-1.684%	21,300	+26.910%
2025-07-28	2.080000	2.084000	2.062000	2.083800	+0.667%	27,764	+24.772%
2025-07-25	2.050000	2.080000	2.050000	2.070000	-1.429%	13,750	+25.604%
2025-07-24	2.100000	2.100000	2.094900	2.100000	-0.356%	1,585	+23.810%
2025-07-23	2.100000	2.130000	2.080000	2.107500	+0.357%	33,166	+23.369%
2025-07-22	2.093000	2.103000	2.090000	2.100000	+0.962%	79,000	+23.810%
2025-07-21	2.100000	2.100000	2.050000	2.080000	+2.665%	96,205	+25.000%
2025-07-18	2.040000	2.050000	2.000000	2.026000	+0.796%	32,918	+28.332%
2025-07-17	2.040000	2.041000	1.970000	2.010000	-0.495%	28,400	+29.353%
2025-07-16	2.150000	2.150000	2.020000	2.020000	-2.037%	2,185	+28.713%
2025-07-15	2.100000	2.100500	2.030000	2.062000	-2.275%	68,264	+26.091%
2025-07-14	2.050000	2.110000	2.043000	2.110000	+4.455%	12,280	+23.223%
2025-07-11	1.990000	2.020000	1.985500	2.020000	+3.590%	12,910	+28.713%
2025-07-10	1.900000	1.980000	1.900000	1.950000	+2.632%	24,750	+33.333%
2025-07-09	1.891000	1.921000	1.880000	1.900000	+0.673%	23,556	+36.842%
2025-07-08	1.891900	1.906400	1.859000	1.887300	+0.266%	13,100	+37.763%
2025-07-07	1.924000	1.924000	1.877000	1.882300	-6.353%	27,614	+38.129%
2025-07-03	2.010000	2.010000	2.010000	2.010000	+1.515%	600	+29.353%
2025-07-02	2.000000	2.000000	1.945000	1.980000	-1.000%	69,425	+31.313%
2025-07-01	2.000000	2.000000	2.000000	2.000000	+3.627%	175	+30.000%
2025-06-30	1.900000	1.960000	1.900000	1.930000	+3.209%	61,548	+34.715%
2025-06-27	1.950000	1.950000	1.870000	1.870000	-5.556%	300	+39.037%
2025-06-26	1.980100	1.995500	1.970500	1.980000	0.000%	7,700	+31.313%
2025-06-25	2.006000	2.006000	1.964500	1.980000	-0.005%	69,525	+31.313%
2025-06-24	1.958000	1.995200	1.956000	1.980100	+0.385%	9,300	+31.306%
2025-06-23	1.990000	1.990000	1.950000	1.972500	-0.379%	9,040	+31.812%
2025-06-20	1.930000	1.998000	1.930000	1.980000	-0.503%	17,295	+31.313%
2025-06-18	2.000000	2.050000	1.990000	1.990000	+1.375%	27,630	+30.653%
2025-06-17	1.987000	1.990000	1.930000	1.963000	+0.153%	46,214	+32.450%
2025-06-16	2.070000	2.070000	1.920000	1.960000	-3.922%	83,658	+32.653%
2025-06-13	1.985900	2.073000	1.920000	2.040000	+6.250%	181,268	+27.451%
2025-06-12	1.973200	1.982000	1.890000	1.920000	-2.265%	171,407	+35.417%
2025-06-11	1.890000	1.964500	1.830000	1.964500	+20.153%	135,232	+32.349%
2025-06-10	1.635000	1.635000	1.635000	1.635000	+0.554%	5,100	+59.021%
2025-06-09	1.670000	1.670000	1.600000	1.626000	-3.991%	17,500	+59.902%
2025-06-06	1.700000	1.700000	1.693600	1.693600	-0.959%	3,000	+53.519%
2025-06-05	1.746500	1.746500	1.710000	1.710000	-1.724%	25,644	+52.047%
2025-06-04	1.710000	1.751600	1.710000	1.740000	+2.486%	65,682	+49.425%
2025-06-03	1.697800	1.697800	1.697800	1.697800	+1.665%	5,000	+53.139%
2025-06-02	1.690000	1.710000	1.660000	1.670000	-0.006%	27,300	+55.689%
2025-05-30	1.690000	1.690000	1.670100	1.670100	-2.104%	2,200	+55.679%
2025-05-29	1.720000	1.737000	1.700100	1.706000	-0.814%	4,845	+52.403%
2025-05-28	1.700000	1.723000	1.700000	1.720000	+1.176%	2,223	+51.163%
2025-05-27	1.696000	1.714000	1.670000	1.700000	+2.999%	29,346	+52.941%
2025-05-23	1.620000	1.650500	1.620000	1.650500	+2.516%	2,205	+57.528%
2025-05-22	1.620000	1.620000	1.588642	1.610000	+1.258%	6,256	+61.491%
2025-05-21	1.590000	1.604000	1.590000	1.590000	+0.031%	2,524	+63.522%
2025-05-20	1.560000	1.640000	1.530000	1.589500	-0.656%	52,978	+63.573%
2025-05-19	1.580000	1.600000	1.580000	1.600000	+5.897%	2,600	+62.500%
2025-05-16	1.517400	1.560000	1.506800	1.510900	-0.625%	7,710	+72.083%
2025-05-15	1.460000	1.560000	1.427600	1.520400	+0.350%	19,200	+71.008%
2025-05-14	1.561500	1.563780	1.496800	1.515100	-2.835%	4,600	+71.606%
2025-05-13	1.532300	1.580000	1.532300	1.559300	+3.491%	21,100	+66.741%
2025-05-12	1.495000	1.525600	1.486300	1.506700	+1.121%	32,499	+72.563%
2025-05-08	1.490000	1.490000	1.490000	1.490000	+0.676%	3,476	+74.497%
2025-05-07	1.530000	1.530000	1.480000	1.480000	-3.583%	1,831	+75.676%
2025-05-06	1.525000	1.535000	1.525000	1.535000	+2.333%	5,983	+69.381%
2025-05-05	1.500000	1.500000	1.500000	1.500000	+0.402%	331	+73.333%
2025-05-02	1.540000	1.540000	1.490000	1.494000	-0.400%	12,400	+74.029%
2025-05-01	1.540000	1.540000	1.500000	1.500000	+0.671%	5,100	+73.333%
2025-04-30	1.511400	1.511400	1.490000	1.490000	-3.435%	5,900	+74.497%
2025-04-29	1.510000	1.543000	1.510000	1.543000	+1.600%	3,400	+68.503%
2025-04-28	1.510100	1.518700	1.500000	1.518700	-3.886%	7,746	+71.199%
2025-04-24	1.560000	1.603500	1.560000	1.580100	-0.025%	107,710	+64.547%
2025-04-23	1.591000	1.593500	1.580000	1.580500	-4.789%	8,306	+64.505%
2025-04-22	1.640000	1.662448	1.640000	1.660000	+3.170%	13,412	+56.627%
2025-04-21	1.500000	1.620000	1.500000	1.609000	+5.862%	11,923	+61.591%
2025-04-17	1.530000	1.530000	1.490000	1.519900	-1.305%	19,066	+71.064%
2025-04-16	1.539000	1.540000	1.529700	1.540000	+3.356%	12,300	+68.831%
2025-04-15	1.533200	1.533200	1.490000	1.490000	-3.064%	3,986	+74.497%
2025-04-14	1.500000	1.541600	1.500000	1.537100	+3.161%	16,435	+69.150%
2025-04-11	1.290000	1.495000	1.290000	1.490000	+10.370%	60,506	+74.497%
2025-04-10	1.440000	1.440000	1.290000	1.350000	-5.594%	154,400	+92.593%
2025-04-09	1.320000	1.460000	1.320000	1.430000	+8.811%	19,160	+81.818%
2025-04-08	1.292800	1.380000	1.266600	1.314200	+3.856%	57,939	+97.839%
2025-04-07	1.300000	1.360000	1.265400	1.265400	-5.567%	5,090	+105.469%
2025-04-04	1.490000	1.490000	1.320000	1.340000	-9.355%	123,975	+94.030%
2025-04-03	1.542500	1.560000	1.477600	1.478300	-2.099%	34,493	+75.878%
2025-04-01	1.500000	1.510000	1.500000	1.510000	-3.205%	5,000	+72.185%
2025-03-31	1.570000	1.570000	1.546600	1.560000	-1.109%	4,900	+66.667%
2025-03-28	1.600000	1.600000	1.567800	1.577500	-0.476%	47,131	+64.818%
2025-03-27	1.580000	1.610000	1.580000	1.585040	+0.319%	13,748	+64.034%
2025-03-26	1.590000	1.600000	1.580000	1.580000	-2.469%	17,800	+64.557%
2025-03-25	1.590000	1.620000	1.580000	1.620000	+1.887%	18,800	+60.494%
2025-03-24	1.640000	1.640000	1.580000	1.590000	0.000%	19,952	+63.522%
2025-03-21	1.616000	1.620000	1.590000	1.590000	-3.049%	72,780	+63.522%
2025-03-20	1.670000	1.670000	1.640000	1.640000	-2.381%	60,553	+58.537%
2025-03-19	1.610000	1.700000	1.600000	1.680000	-0.297%	145,081	+54.762%
2025-03-18	1.580000	1.685000	1.550000	1.685000	+11.045%	336,883	+54.303%
2025-03-17	1.515000	1.541400	1.497700	1.517400	+3.932%	28,628	+71.346%
2025-03-14	1.356500	1.460000	1.355000	1.460000	+8.550%	24,495	+78.082%
2025-03-13	1.335000	1.361000	1.335000	1.345000	+1.128%	21,900	+93.309%
2025-03-12	1.340000	1.350000	1.330000	1.330000	0.000%	1,400	+95.489%
2025-03-11	1.340000	1.340000	1.300000	1.330000	-0.098%	87,662	+95.489%
2025-03-10	1.350000	1.370000	1.330700	1.331300	-3.009%	3,538	+95.298%
2025-03-07	1.402300	1.402300	1.367700	1.372600	+1.629%	6,700	+89.422%
2025-03-06	1.374000	1.374000	1.347400	1.350600	-2.413%	3,100	+92.507%
2025-03-05	1.316000	1.384000	1.316000	1.384000	+2.519%	4,500	+87.861%
2025-03-04	1.300000	1.350000	1.300000	1.350000	-4.255%	34,450	+92.593%
2025-03-03	1.410000	1.410000	1.398000	1.410000	+3.959%	16,000	+84.397%
2025-02-28	1.346000	1.387500	1.314800	1.356300	-2.565%	10,500	+91.698%
2025-02-27	1.300000	1.430000	1.300000	1.392000	+1.978%	29,593	+86.782%
2025-02-26	1.260000	1.450000	1.260000	1.365000	+3.409%	11,197	+90.476%
2025-02-25	1.305000	1.320000	1.300000	1.320000	-2.941%	3,900	+96.970%
2025-02-24	1.370000	1.400000	1.340000	1.360000	-2.857%	55,523	+91.176%
2025-02-21	1.400000	1.422000	1.370000	1.400000	-3.448%	23,100	+85.714%
2025-02-20	1.369315	1.492000	1.369315	1.450000	+3.571%	48,865	+79.310%
2025-02-19	1.400000	1.400000	1.400000	1.400000	+0.719%	5,400	+85.714%
2025-02-18	1.399500	1.420000	1.390000	1.390000	+0.725%	93,119	+87.050%
2025-02-14	1.380000	1.380000	1.380000	1.380000	-2.128%	10,200	+88.406%
2025-02-13	1.410000	1.410000	1.410000	1.410000	+1.805%	2,000	+84.397%
2025-02-12	1.366600	1.385000	1.360000	1.385000	+3.281%	23,500	+87.726%
2025-02-10	1.340000	1.355000	1.340000	1.341000	+7.280%	400	+93.885%
2025-02-07	1.290000	1.290000	1.250000	1.250000	-3.101%	12,800	+108.000%
2025-02-06	1.290000	1.290000	1.280000	1.290000	+0.781%	17,451	+101.550%

.dark-mode .MbzDKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbzDKd{ color: #333333; background-color: white; border: 2px solid #333333; }DDEJFDUNDEE CORP Astock OTC

DDEJF
DUNDEE CORP A
stock OTC