Dundee Precious Metl (TSX: DPM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.920	2.000	1.870	1.980	79,071	+0.08(+4.21%)
May 28, 2009	1.920	1.940	1.810	1.900	21,644	+0.02(+1.06%)
May 27, 2009	1.860	1.890	1.800	1.880	29,243	-0.05(-2.59%)
May 26, 2009	1.930	1.930	1.850	1.930	20,437	-0.07(-3.50%)
May 25, 2009	1.900	2.000	1.850	2.000	19,600	+0.06(+3.09%)
May 22, 2009	1.930	1.980	1.930	1.940	49,800	+0.03(+1.57%)
May 21, 2009	1.900	1.940	1.900	1.910	11,856	+0.01(+0.53%)
May 20, 2009	1.950	1.960	1.900	1.900	33,080	-0.05(-2.56%)
May 19, 2009	1.950	2.000	1.900	1.950	59,800	+0.01(+0.52%)
May 17, 2009	1.940	1.940	1.940	1.940	200	+0.04(+2.11%)
May 15, 2009	1.940	1.940	1.900	1.900	4,723	-0.05(-2.56%)
May 14, 2009	1.950	1.950	1.750	1.950	39,300	-0.07(-3.47%)
May 13, 2009	2.010	2.050	1.970	2.020	25,029	+0.07(+3.59%)
May 12, 2009	2.040	2.040	1.950	1.950	533,839	+0.00(+0.00%)
May 11, 2009	1.910	1.950	1.890	1.950	31,462	+0.04(+2.09%)
May 08, 2009	1.900	1.950	1.850	1.910	19,019	+0.05(+2.69%)
May 07, 2009	1.880	1.950	1.850	1.860	40,124	-0.04(-2.11%)
May 06, 2009	1.820	1.950	1.770	1.900	44,172	+0.00(+0.00%)
May 05, 2009	1.900	1.900	1.810	1.900	59,842	+0.01(+0.53%)
May 04, 2009	1.690	1.900	1.850	1.890	115,780	+0.24(+14.55%)
May 01, 2009	1.650	1.680	1.550	1.650	18,917	-0.05(-2.94%)
Apr 30, 2009	1.690	1.700	1.620	1.700	34,334	+0.00(+0.00%)
Apr 29, 2009	1.690	1.700	1.650	1.700	12,423	+0.00(+0.00%)
Apr 28, 2009	1.750	1.750	1.700	1.700	35,800	-0.09(-5.03%)
Apr 27, 2009	1.800	1.840	1.750	1.790	16,755	+0.00(+0.00%)
Apr 24, 2009	1.730	1.850	1.730	1.790	41,800	+0.02(+1.13%)
Apr 23, 2009	1.630	1.770	1.620	1.770	44,035	+0.10(+5.99%)
Apr 22, 2009	1.680	1.680	1.640	1.670	4,775	-0.03(-1.76%)
Apr 21, 2009	1.660	1.700	1.650	1.700	5,630	-0.03(-1.73%)
Apr 20, 2009	1.720	1.730	1.720	1.730	8,900	+0.09(+5.49%)
Apr 17, 2009	1.700	1.700	1.640	1.640	40,300	+0.00(+0.00%)
Apr 16, 2009	1.640	1.640	1.630	1.640	107,526	-0.09(-5.20%)
Apr 15, 2009	1.750	1.800	1.730	1.730	30,700	-0.07(-3.89%)
Apr 14, 2009	1.800	1.850	1.780	1.800	79,400	+0.05(+2.86%)
Apr 13, 2009	1.600	1.750	1.600	1.750	130,627	+0.15(+9.37%)
Apr 09, 2009	1.550	1.610	1.400	1.600	42,600	+0.10(+6.67%)
Apr 08, 2009	1.420	1.500	1.400	1.500	535,864	+0.08(+5.63%)
Apr 07, 2009	1.390	1.440	1.390	1.420	100,507	+0.03(+2.16%)
Apr 06, 2009	1.420	1.420	1.390	1.390	57,551	-0.04(-2.80%)
Apr 03, 2009	1.380	1.600	1.430	1.430	75,666	-0.07(-4.67%)
Apr 02, 2009	1.380	1.500	1.300	1.500	1,308,370	+0.12(+8.70%)
Apr 01, 2009	1.390	1.400	1.360	1.380	64,791	+0.01(+0.73%)
Mar 31, 2009	1.380	1.400	1.340	1.370	84,251	+0.03(+2.24%)
Mar 30, 2009	1.310	1.380	1.320	1.340	54,661	-0.14(-9.46%)
Mar 26, 2009	1.500	1.500	1.450	1.480	49,000	-0.01(-0.67%)
Mar 25, 2009	1.500	1.550	1.480	1.490	79,025	-0.06(-3.87%)
Mar 24, 2009	1.470	1.550	1.420	1.550	46,000	+0.01(+0.65%)
Mar 23, 2009	1.530	1.550	1.540	1.540	364,980	+0.01(+0.65%)
Mar 20, 2009	1.510	1.550	1.510	1.530	19,100	+0.02(+1.32%)
Mar 19, 2009	1.400	1.520	1.400	1.510	322,177	+0.11(+7.86%)
Mar 18, 2009	1.380	1.400	1.350	1.400	671,462	+0.01(+0.72%)
Mar 17, 2009	1.380	1.390	1.350	1.390	18,000	-0.01(-0.71%)
Mar 16, 2009	1.450	1.450	1.380	1.400	528,850	+0.00(+0.00%)
Mar 13, 2009	1.450	1.470	1.400	1.400	38,990	+0.00(+0.00%)
Mar 12, 2009	1.450	1.460	1.400	1.400	48,700	-0.05(-3.45%)
Mar 11, 2009	1.420	1.470	1.420	1.450	14,700	+0.00(+0.00%)
Mar 10, 2009	1.520	1.520	1.400	1.450	19,900	-0.10(-6.45%)
Mar 09, 2009	1.570	1.600	1.550	1.550	18,707	-0.05(-3.13%)
Mar 06, 2009	1.670	1.670	1.550	1.600	55,300	-0.07(-4.19%)
Mar 05, 2009	1.700	1.710	1.670	1.670	138,100	-0.03(-1.76%)
Mar 04, 2009	1.700	1.730	1.680	1.700	14,504	+0.00(+0.00%)