Dundee Precious Metl (TSX: DPM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.30	10.35	10.20	10.20	10,313	-0.03(-0.29%)
May 30, 2007	10.30	10.30	10.20	10.23	17,587	-0.07(-0.68%)
May 29, 2007	10.30	10.40	10.20	10.30	16,420	+0.13(+1.28%)
May 25, 2007	10.10	10.21	10.10	10.17	8,526	-0.05(-0.49%)
May 24, 2007	10.32	10.40	10.11	10.22	18,004	-0.33(-3.13%)
May 23, 2007	10.25	10.55	10.25	10.55	14,700	+0.40(+3.94%)
May 22, 2007	10.15	10.30	10.10	10.15	65,815	+0.00(+0.00%)
May 21, 2007	9.970	10.15	9.970	10.15	29,186	+0.00(+0.00%)
May 18, 2007	9.970	10.15	9.970	10.15	29,186	+0.10(+1.00%)
May 17, 2007	10.15	10.15	9.610	10.05	60,551	-0.10(-0.99%)
May 16, 2007	10.29	10.30	10.15	10.15	61,275	-0.16(-1.55%)
May 15, 2007	10.43	10.48	10.30	10.31	35,663	-0.11(-1.06%)
May 14, 2007	10.49	10.50	10.36	10.42	13,816	+0.02(+0.19%)
May 11, 2007	10.35	10.53	10.25	10.40	27,800	+0.08(+0.78%)
May 10, 2007	10.52	10.52	10.25	10.32	21,305	-0.34(-3.19%)
May 09, 2007	10.80	10.80	10.64	10.66	10,139	-0.10(-0.93%)
May 08, 2007	11.00	11.01	10.76	10.76	60,630	-0.39(-3.50%)
May 07, 2007	11.19	11.19	11.09	11.15	26,800	+0.11(+1.00%)
May 04, 2007	11.06	11.10	11.02	11.04	6,328	-0.01(-0.09%)
May 03, 2007	11.10	11.10	11.05	11.05	4,500	-0.11(-0.99%)
May 02, 2007	11.16	11.19	11.05	11.16	3,978	-0.04(-0.36%)
May 01, 2007	11.20	11.97	11.10	11.20	13,530	-0.01(-0.09%)
Apr 30, 2007	11.12	11.23	11.05	11.21	17,622	+0.06(+0.54%)
Apr 27, 2007	11.00	11.15	11.00	11.15	12,076	+0.15(+1.36%)
Apr 26, 2007	10.52	11.00	10.52	11.00	52,800	+0.35(+3.29%)
Apr 25, 2007	10.70	10.82	10.65	10.65	5,362	-0.05(-0.47%)
Apr 24, 2007	10.88	10.92	10.70	10.70	6,400	-0.19(-1.74%)
Apr 23, 2007	10.98	10.98	10.89	10.89	8,400	-0.03(-0.27%)
Apr 20, 2007	10.97	10.97	10.92	10.92	10,384	-0.08(-0.73%)
Apr 19, 2007	10.95	11.00	10.90	11.00	24,741	-0.05(-0.45%)
Apr 18, 2007	11.04	11.07	10.96	11.05	60,705	+0.05(+0.45%)
Apr 17, 2007	10.96	11.00	10.94	11.00	7,100	-0.05(-0.45%)
Apr 16, 2007	10.94	11.05	10.94	11.05	62,820	+0.10(+0.91%)
Apr 13, 2007	11.00	11.00	10.95	10.95	11,406	+0.00(+0.00%)
Apr 12, 2007	10.95	10.95	10.90	10.95	24,117	-0.01(-0.09%)
Apr 11, 2007	10.93	10.98	10.93	10.96	11,790	+0.03(+0.27%)
Apr 10, 2007	10.95	10.99	10.93	10.93	34,580	+0.00(+0.00%)
Apr 09, 2007	10.95	10.95	10.90	10.93	13,400	-0.07(-0.64%)
Apr 05, 2007	11.01	11.01	10.95	11.00	41,244	+0.00(+0.00%)
Apr 04, 2007	11.05	11.08	10.98	11.00	21,960	-0.05(-0.45%)
Apr 03, 2007	11.00	11.09	10.98	11.05	52,090	+0.06(+0.55%)
Apr 02, 2007	10.95	10.99	10.95	10.99	5,800	+0.04(+0.37%)
Mar 30, 2007	11.00	11.00	10.95	10.95	17,700	-0.05(-0.45%)
Mar 29, 2007	11.00	11.03	10.95	11.00	54,850	+0.06(+0.55%)
Mar 28, 2007	10.99	11.00	10.94	10.94	19,836	-0.06(-0.55%)
Mar 27, 2007	10.97	11.07	10.95	11.00	36,800	-0.01(-0.09%)
Mar 26, 2007	11.04	11.04	10.99	11.01	19,680	+0.01(+0.09%)
Mar 23, 2007	11.00	11.00	10.97	11.00	23,549	-0.01(-0.09%)
Mar 22, 2007	10.95	11.03	10.95	11.01	63,093	+0.19(+1.76%)
Mar 21, 2007	10.60	10.99	10.60	10.82	17,715	+0.17(+1.60%)
Mar 20, 2007	10.60	10.65	10.50	10.65	51,233	+0.02(+0.19%)
Mar 19, 2007	10.75	10.85	10.25	10.63	47,600	-0.04(-0.37%)
Mar 16, 2007	11.01	11.01	10.50	10.67	29,073	-0.33(-3.00%)
Mar 15, 2007	11.09	11.12	11.00	11.00	23,400	-0.01(-0.09%)
Mar 14, 2007	11.29	11.37	10.95	11.01	29,056	-0.30(-2.65%)
Mar 13, 2007	11.25	11.50	11.20	11.31	27,300	+0.03(+0.27%)
Mar 12, 2007	11.15	11.28	11.10	11.28	9,375	+0.24(+2.17%)
Mar 09, 2007	11.35	11.45	11.03	11.04	5,700	-0.25(-2.21%)
Mar 08, 2007	11.27	11.40	11.20	11.29	27,866	+0.09(+0.80%)
Mar 07, 2007	11.34	11.38	11.15	11.20	13,500	-0.15(-1.32%)
Mar 06, 2007	11.40	11.40	11.32	11.35	7,546	-0.03(-0.26%)
Mar 05, 2007	11.40	11.60	11.20	11.38	13,855	-0.32(-2.74%)
Mar 02, 2007	11.17	11.70	10.95	11.70	62,420	+0.53(+4.74%)