DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.00	57.81	55.03	56.25	-	-4.30%	18,858
Mar 5, 2026	58.65	60.28	58.04	58.78	58.78	1.41%	21,663
Mar 4, 2026	58.00	58.96	57.00	57.96	57.96	-4.98%	23,542
Mar 3, 2026	60.00	61.37	59.24	61.00	61.00	0.71%	67,937
Mar 2, 2026	61.12	61.84	60.03	60.57	60.57	-0.67%	204,448
Feb 27, 2026	59.85	61.22	59.85	60.98	60.98	3.01%	98,715
Feb 26, 2026	58.90	59.85	58.64	59.20	59.20	1.65%	57,221
Feb 25, 2026	57.30	58.41	57.16	58.24	58.24	2.00%	235,762
Feb 24, 2026	56.82	57.84	56.55	57.10	57.10	3.22%	100,233
Feb 23, 2026	54.50	56.00	54.49	55.32	55.32	2.05%	43,956
Feb 20, 2026	54.00	54.69	53.00	54.21	54.21	1.71%	113,400
Feb 19, 2026	52.83	53.56	52.83	53.30	53.30	2.94%	84,782
Feb 18, 2026	51.00	51.83	50.53	51.78	51.78	0.84%	105,483
Feb 17, 2026	51.00	52.96	50.95	51.35	51.35	-1.25%	88,077
Feb 16, 2026	52.20	53.97	51.61	52.00	52.00	2.20%	58,208
Feb 13, 2026	51.66	51.77	50.11	50.88	50.88	-9.19%	36,136
Feb 12, 2026	52.00	56.09	50.25	56.03	56.03	5.72%	198,812
Feb 11, 2026	53.12	53.12	51.39	53.00	53.00	-0.23%	17,262
Feb 10, 2026	53.75	53.75	51.95	53.12	53.12	-1.30%	145,762
Feb 9, 2026	52.93	55.00	52.10	53.82	53.82	10.22%	100,977
Feb 6, 2026	47.98	49.23	46.80	48.83	48.83	-0.14%	127,837
Feb 5, 2026	51.00	51.53	48.32	48.90	48.90	-5.45%	86,085
Feb 4, 2026	51.32	51.97	50.43	51.72	51.72	2.72%	19,655
Feb 3, 2026	48.80	51.93	48.80	50.35	50.35	2.19%	87,195
Feb 2, 2026	52.10	52.11	48.90	49.27	49.27	-9.70%	124,245
Jan 30, 2026	54.50	56.51	52.19	54.56	54.56	-3.66%	162,876
Jan 29, 2026	56.19	56.63	55.56	56.63	56.63	1.58%	217,896
Jan 28, 2026	54.50	55.75	54.50	55.75	55.75	2.67%	90,187
Jan 27, 2026	53.50	54.97	53.00	54.30	54.30	1.17%	269,529
Jan 23, 2026	53.45	53.87	52.87	53.67	53.67	2.84%	96,801
Jan 22, 2026	53.35	53.35	51.18	52.19	52.19	-2.47%	85,723
Jan 21, 2026	52.15	54.80	52.15	53.51	53.51	4.11%	42,988
Jan 20, 2026	50.56	51.86	50.56	51.40	51.40	2.09%	86,600
Jan 19, 2026	50.00	50.52	49.83	50.35	50.35	1.76%	30,669
Jan 16, 2026	50.10	50.53	49.34	49.48	49.48	-1.34%	55,029
Jan 15, 2026	51.47	51.47	49.59	50.15	50.15	-2.60%	35,380
Jan 14, 2026	50.91	51.49	50.22	51.49	51.49	1.18%	55,426
Jan 13, 2026	51.50	51.99	50.12	50.89	50.89	3.18%	29,783
Jan 12, 2026	47.98	49.54	47.86	49.32	49.32	3.79%	52,570
Jan 9, 2026	48.10	48.49	47.22	47.52	47.52	-1.08%	54,729
Jan 8, 2026	47.17	48.49	46.84	48.04	48.04	2.61%	35,712
Jan 7, 2026	47.15	48.00	46.71	46.82	46.82	0.26%	66,865
Jan 6, 2026	46.70	47.50	46.34	46.70	46.70	-0.43%	101,889
Jan 5, 2026	46.00	47.40	45.99	46.90	46.90	0.24%	11,133
Jan 2, 2026	47.99	47.99	46.59	46.79	46.79	0.91%	7,924
Dec 31, 2025	46.45	47.35	46.13	46.37	46.37	-0.56%	24,259
Dec 30, 2025	46.00	46.92	45.51	46.63	46.63	-3.00%	27,084
Dec 29, 2025	49.01	50.99	47.35	48.07	48.01	2.28%	35,662
Dec 24, 2025	47.14	47.60	47.00	47.00	46.94	-1.28%	31,205
Dec 23, 2025	46.70	48.09	46.70	47.61	47.55	0.87%	36,124
Dec 22, 2025	46.00	47.41	46.00	47.20	47.14	3.92%	23,441
Dec 19, 2025	46.00	46.34	45.16	45.42	45.36	1.09%	123,545
Dec 18, 2025	45.00	45.78	44.84	44.93	44.87	-2.24%	11,627
Dec 17, 2025	44.31	45.96	44.00	45.96	45.90	3.63%	120,607
Dec 16, 2025	44.00	44.94	43.25	44.35	44.29	-1.22%	50,364
Dec 15, 2025	44.01	44.93	43.72	44.90	44.84	0.90%	17,626
Dec 12, 2025	43.88	45.06	43.88	44.50	44.44	3.97%	46,730
Dec 11, 2025	42.83	43.00	41.84	42.80	42.75	-	29,061
Dec 10, 2025	42.30	42.88	41.80	42.80	42.75	1.21%	53,712
Dec 9, 2025	42.64	42.64	41.68	42.29	42.24	-0.73%	45,883
Dec 8, 2025	42.73	43.00	42.22	42.60	42.55	0.57%	182,375
Dec 5, 2025	41.96	42.57	41.40	42.36	42.31	0.95%	13,967
Dec 4, 2025	42.38	42.38	41.80	41.96	41.91	-0.99%	5,571
Dec 3, 2025	41.62	42.44	41.62	42.38	42.33	1.83%	24,581
Dec 2, 2025	42.82	42.82	41.56	41.62	41.57	-2.87%	9,169
Dec 1, 2025	42.00	43.19	42.00	42.85	42.80	6.12%	42,504
Nov 28, 2025	40.01	42.10	40.00	40.38	40.33	-1.51%	43,862
Nov 27, 2025	40.00	41.53	39.38	41.00	40.95	2.73%	78,196
Nov 26, 2025	38.80	40.06	38.80	39.91	39.86	2.86%	37,825
Nov 25, 2025	38.10	39.03	38.00	38.80	38.75	4.44%	67,890
Nov 24, 2025	36.10	37.41	36.10	37.15	37.10	3.19%	31,896
Nov 21, 2025	35.66	36.61	34.68	36.00	35.96	-2.44%	39,607
Nov 20, 2025	37.48	37.61	35.47	36.90	36.85	-1.28%	91,405
Nov 19, 2025	37.09	37.80	37.03	37.38	37.33	1.80%	15,890
Nov 18, 2025	37.40	37.75	36.50	36.72	36.67	0.60%	47,197
Nov 17, 2025	35.05	36.89	35.00	36.50	36.45	5.71%	11,094
Nov 14, 2025	33.74	35.85	31.50	34.53	34.49	-2.95%	27,117
Nov 13, 2025	34.96	35.58	34.64	35.58	35.54	3.25%	11,600
Nov 12, 2025	33.50	34.67	33.49	34.46	34.42	1.17%	7,052
Nov 11, 2025	33.63	34.66	33.63	34.06	34.02	3.34%	15,687
Nov 10, 2025	33.17	33.77	32.22	32.96	32.92	1.89%	13,805
Nov 7, 2025	32.11	33.23	32.03	32.35	32.31	0.03%	17,490
Nov 6, 2025	32.07	32.53	31.89	32.34	32.30	1.13%	9,361
Nov 5, 2025	33.00	33.00	30.45	31.98	31.94	-2.44%	73,357
Nov 4, 2025	34.25	34.25	31.98	32.78	32.74	-0.88%	94,655
Nov 3, 2025	35.80	35.80	32.68	33.07	33.03	-1.17%	12,190
Oct 31, 2025	33.07	34.20	33.00	33.46	33.42	1.18%	44,073
Oct 30, 2025	33.34	33.34	32.21	33.07	33.03	-0.75%	15,580
Oct 29, 2025	32.93	33.96	32.65	33.32	33.28	-0.24%	52,387
Oct 28, 2025	33.30	33.80	32.67	33.40	33.36	-1.36%	27,586
Oct 27, 2025	34.05	34.79	33.33	33.86	33.82	-0.73%	59,048
Oct 24, 2025	34.95	34.95	32.05	34.11	34.07	-1.16%	40,160
Oct 23, 2025	34.50	35.01	34.35	34.51	34.47	0.26%	50,251
Oct 22, 2025	34.84	35.08	32.43	34.42	34.38	-7.00%	53,132
Oct 21, 2025	37.00	37.74	36.86	37.01	36.96	1.96%	28,438
Oct 20, 2025	36.94	36.95	35.30	36.30	36.25	-4.47%	37,963
Oct 17, 2025	38.86	38.86	37.67	38.00	37.95	-1.55%	57,912
Oct 16, 2025	37.80	38.99	37.67	38.60	38.55	3.76%	46,407
Oct 15, 2025	36.31	37.60	36.00	37.20	37.15	-0.80%	169,564
Oct 14, 2025	36.21	37.89	36.19	37.50	37.45	3.56%	79,336