Dundee Precious Metl (TSX: DPM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.470	6.530	6.160	6.300	817,659	-0.19(-2.93%)
May 30, 2012	6.700	6.720	6.410	6.490	512,497	-0.28(-4.14%)
May 29, 2012	6.900	7.000	6.620	6.770	498,370	-0.08(-1.17%)
May 28, 2012	6.990	7.000	6.850	6.850	25,022	-0.14(-2.00%)
May 25, 2012	6.780	6.990	6.730	6.990	269,273	+0.11(+1.60%)
May 24, 2012	6.990	7.070	6.770	6.880	281,869	-0.04(-0.58%)
May 23, 2012	6.560	6.990	6.250	6.920	337,321	+0.36(+5.49%)
May 22, 2012	6.300	6.750	6.300	6.560	355,399	+0.28(+4.46%)
May 18, 2012		6.280	6.280	6.280	0	-0.15(-2.33%)
May 17, 2012	6.300	6.740	6.250	6.430	594,505	+0.16(+2.55%)
May 16, 2012	6.070	6.380	6.010	6.270	542,174	+0.20(+3.29%)
May 15, 2012	6.520	6.580	5.960	6.070	750,507	-0.50(-7.61%)
May 14, 2012	6.870	6.890	6.500	6.570	604,265	-0.30(-4.37%)
May 11, 2012	6.840	6.930	6.720	6.870	320,290	+0.02(+0.29%)
May 10, 2012	6.900	7.000	6.680	6.850	511,777	+0.13(+1.93%)
May 09, 2012	6.340	7.070	6.310	6.720	600,005	+0.30(+4.67%)
May 08, 2012	6.750	6.750	6.320	6.420	439,665	-0.40(-5.87%)
May 07, 2012	7.060	7.190	6.760	6.820	182,923	-0.27(-3.81%)
May 04, 2012	6.930	7.220	6.930	7.090	385,915	+0.11(+1.58%)
May 03, 2012	7.490	7.490	6.880	6.980	1,133,195	-0.59(-7.79%)
May 02, 2012	7.620	7.720	7.530	7.570	244,822	-0.05(-0.66%)
May 01, 2012	7.720	7.940	7.570	7.620	912,322	-0.07(-0.91%)
Apr 30, 2012	8.390	8.400	7.050	7.690	1,230,822	-0.91(-10.58%)
Apr 27, 2012	8.600	8.710	8.550	8.600	378,208	+0.05(+0.58%)
Apr 26, 2012	8.350	8.620	8.350	8.550	591,083	+0.20(+2.40%)
Apr 25, 2012	8.000	8.370	8.000	8.350	527,757	+0.39(+4.90%)
Apr 24, 2012	8.070	8.110	7.890	7.960	382,687	-0.13(-1.61%)
Apr 23, 2012	8.300	8.300	8.060	8.090	235,137	-0.36(-4.26%)
Apr 20, 2012	8.490	8.630	8.430	8.450	88,568	-0.04(-0.47%)
Apr 19, 2012	8.500	8.640	8.400	8.490	184,397	+0.01(+0.12%)
Apr 18, 2012	8.710	8.820	8.440	8.480	553,562	-0.34(-3.85%)
Apr 17, 2012	8.830	8.900	8.750	8.820	538,861	+0.05(+0.57%)
Apr 16, 2012	9.040	9.050	8.720	8.770	725,902	-0.26(-2.88%)
Apr 13, 2012	9.170	9.180	8.890	9.030	771,077	-0.15(-1.63%)
Apr 12, 2012	8.950	9.290	8.920	9.180	1,070,451	+0.26(+2.91%)
Apr 11, 2012	9.020	9.190	8.830	8.920	920,700	-0.14(-1.55%)
Apr 10, 2012	8.650	9.080	8.640	9.060	849,051	+0.34(+3.90%)
Apr 09, 2012	8.690	8.790	8.560	8.720	393,627	+0.04(+0.46%)
Apr 05, 2012	8.720	8.720	8.550	8.680	988,165	-0.02(-0.23%)
Apr 04, 2012	8.610	8.720	8.500	8.700	1,923,746	-0.21(-2.36%)
Apr 03, 2012	9.130	9.150	8.800	8.910	397,446	-0.15(-1.66%)
Apr 02, 2012	9.040	9.320	8.970	9.060	181,199	-0.04(-0.44%)
Mar 30, 2012	8.540	9.140	8.340	9.100	1,428,078	+0.54(+6.31%)
Mar 29, 2012	8.400	8.590	8.280	8.560	334,757	+0.13(+1.54%)
Mar 28, 2012	8.770	8.880	8.360	8.430	1,061,122	-0.41(-4.64%)
Mar 27, 2012	9.150	9.270	8.840	8.840	314,612	-0.31(-3.39%)
Mar 26, 2012	9.000	9.250	9.000	9.150	508,970	+0.21(+2.35%)
Mar 23, 2012	8.950	9.060	8.860	8.940	194,613	+0.08(+0.90%)
Mar 22, 2012	8.700	9.000	8.700	8.860	458,360	-0.03(-0.34%)
Mar 21, 2012	8.760	8.970	8.720	8.890	257,514	+0.14(+1.60%)
Mar 20, 2012	8.690	8.860	8.200	8.750	660,986	-0.06(-0.68%)
Mar 19, 2012	9.110	9.160	8.810	8.810	255,434	-0.28(-3.08%)
Mar 16, 2012	9.300	9.390	9.070	9.090	359,339	-0.21(-2.26%)
Mar 15, 2012	9.210	9.410	9.190	9.300	152,160	+0.09(+0.98%)
Mar 14, 2012	9.610	9.610	9.110	9.210	474,247	-0.58(-5.92%)
Mar 13, 2012	9.770	10.04	9.710	9.790	156,606	-0.10(-1.01%)
Mar 12, 2012	9.720	9.980	9.530	9.890	270,706	+0.14(+1.44%)
Mar 09, 2012	9.980	9.990	9.750	9.750	290,991	-0.27(-2.69%)
Mar 08, 2012	9.440	10.07	9.440	10.02	517,713	+0.54(+5.70%)
Mar 07, 2012	9.480	9.690	9.410	9.480	254,226	-0.04(-0.42%)
Mar 06, 2012	9.200	9.520	9.100	9.520	774,564	-0.16(-1.65%)
Mar 05, 2012	10.08	10.08	9.670	9.680	403,106	-0.41(-4.06%)
Mar 02, 2012	10.29	10.34	10.03	10.09	106,957	-0.23(-2.23%)