DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.99	50.34	48.91	49.14	49.14	-2.50%	15,850
Apr 27, 2026	50.48	50.99	49.56	50.40	50.40	-0.16%	221,223
Apr 24, 2026	50.05	51.04	50.02	50.48	50.48	-2.04%	19,023
Apr 23, 2026	51.99	52.98	51.24	51.53	51.53	-0.77%	62,039
Apr 22, 2026	52.55	52.55	51.02	51.93	51.93	-3.42%	28,597
Apr 21, 2026	54.31	54.64	53.52	53.77	53.77	-0.99%	60,767
Apr 20, 2026	54.80	54.80	53.38	54.31	54.31	1.76%	415,079
Apr 17, 2026	53.08	54.35	52.47	53.37	53.37	-1.17%	23,840
Apr 16, 2026	53.07	55.68	53.04	54.00	54.00	-4.42%	35,938
Apr 15, 2026	56.38	57.22	51.16	56.50	56.50	-0.88%	219,015
Apr 14, 2026	56.39	57.23	56.39	57.00	57.00	1.08%	41,600
Apr 13, 2026	55.00	56.39	53.27	56.39	56.39	1.77%	469,525
Apr 10, 2026	54.77	55.51	54.64	55.41	55.41	-1.07%	54,615
Apr 9, 2026	54.95	56.01	54.21	56.01	56.01	-3.61%	69,269
Apr 8, 2026	55.05	58.62	55.05	58.11	58.11	7.41%	73,618
Apr 7, 2026	50.00	54.30	49.51	54.10	54.10	2.91%	131,537
Apr 2, 2026	52.97	54.00	51.50	52.57	52.57	2.62%	65,259
Apr 1, 2026	49.99	51.66	49.60	51.23	51.23	4.06%	44,426
Mar 31, 2026	48.00	49.62	47.07	49.23	49.23	2.71%	101,850
Mar 30, 2026	46.65	48.02	46.64	47.93	47.93	0.91%	45,093
Mar 27, 2026	46.28	47.52	45.45	47.50	47.44	0.53%	26,463
Mar 26, 2026	47.21	47.31	46.47	47.25	47.19	-0.15%	65,408
Mar 25, 2026	46.00	47.59	45.65	47.32	47.26	7.13%	321,809
Mar 24, 2026	45.15	45.69	43.82	44.17	44.12	4.69%	436,764
Mar 23, 2026	44.00	44.00	41.91	42.19	42.14	-8.18%	292,384
Mar 20, 2026	43.90	45.95	43.60	45.95	45.89	0.79%	1,285,867
Mar 19, 2026	46.60	46.79	45.19	45.59	45.53	-7.24%	220,491
Mar 18, 2026	49.31	49.66	48.62	49.15	49.09	-3.06%	358,211
Mar 17, 2026	49.79	50.70	49.31	50.70	50.64	-0.59%	229,654
Mar 16, 2026	52.27	52.27	50.07	51.00	50.94	-5.03%	51,871
Mar 13, 2026	54.42	54.46	53.00	53.70	53.63	-1.67%	14,241
Mar 12, 2026	54.60	55.46	54.10	54.61	54.54	-2.92%	4,570
Mar 11, 2026	55.58	56.41	55.31	56.25	56.18	1.48%	13,987
Mar 10, 2026	54.40	55.71	53.52	55.43	55.36	0.84%	42,594
Mar 9, 2026	56.13	56.13	53.92	54.97	54.90	-2.12%	87,902
Mar 6, 2026	56.00	57.81	55.03	56.16	56.09	-4.46%	19,503
Mar 5, 2026	58.65	60.28	58.04	58.78	58.71	1.41%	21,663
Mar 4, 2026	58.00	58.96	57.00	57.96	57.89	-4.98%	23,542
Mar 3, 2026	60.00	61.37	59.24	61.00	60.93	0.71%	67,937
Mar 2, 2026	61.12	61.84	60.03	60.57	60.50	-0.67%	204,448
Feb 27, 2026	59.85	61.22	59.85	60.98	60.91	3.01%	98,715
Feb 26, 2026	58.90	59.85	58.64	59.20	59.13	1.65%	57,221
Feb 25, 2026	57.30	58.41	57.16	58.24	58.17	2.00%	235,762
Feb 24, 2026	56.82	57.84	56.55	57.10	57.03	3.22%	100,233
Feb 23, 2026	54.50	56.00	54.49	55.32	55.25	2.05%	43,956
Feb 20, 2026	54.00	54.69	53.00	54.21	54.14	1.71%	113,400
Feb 19, 2026	52.83	53.56	52.83	53.30	53.23	2.94%	84,782
Feb 18, 2026	51.00	51.83	50.53	51.78	51.72	0.84%	105,483
Feb 17, 2026	51.00	52.96	50.95	51.35	51.29	-1.25%	88,077
Feb 16, 2026	52.20	53.97	51.61	52.00	51.94	2.20%	58,208
Feb 13, 2026	51.66	51.77	50.11	50.88	50.82	-9.19%	36,136
Feb 12, 2026	52.00	56.09	50.25	56.03	55.96	5.72%	198,812
Feb 11, 2026	53.12	53.12	51.39	53.00	52.94	-0.23%	17,262
Feb 10, 2026	53.75	53.75	51.95	53.12	53.06	-1.30%	145,762
Feb 9, 2026	52.93	55.00	52.10	53.82	53.75	10.22%	100,977
Feb 6, 2026	47.98	49.23	46.80	48.83	48.77	-0.14%	127,837
Feb 5, 2026	51.00	51.53	48.32	48.90	48.84	-5.45%	86,085
Feb 4, 2026	51.32	51.97	50.43	51.72	51.66	2.72%	19,655
Feb 3, 2026	48.80	51.93	48.80	50.35	50.29	2.19%	87,195
Feb 2, 2026	52.10	52.11	48.90	49.27	49.21	-9.70%	124,245
Jan 30, 2026	54.50	56.51	52.19	54.56	54.49	-3.66%	162,876
Jan 29, 2026	56.19	56.63	55.56	56.63	56.56	1.58%	217,896
Jan 28, 2026	54.50	55.75	54.50	55.75	55.68	2.67%	90,187
Jan 27, 2026	53.50	54.97	53.00	54.30	54.23	1.17%	269,529
Jan 23, 2026	53.45	53.87	52.87	53.67	53.60	2.84%	96,801
Jan 22, 2026	53.35	53.35	51.18	52.19	52.13	-2.47%	85,723
Jan 21, 2026	52.15	54.80	52.15	53.51	53.44	4.11%	42,988
Jan 20, 2026	50.56	51.86	50.56	51.40	51.34	2.09%	86,600
Jan 19, 2026	50.00	50.52	49.83	50.35	50.29	1.76%	30,669
Jan 16, 2026	50.10	50.53	49.34	49.48	49.42	-1.34%	55,029
Jan 15, 2026	51.47	51.47	49.59	50.15	50.09	-2.60%	35,380
Jan 14, 2026	50.91	51.49	50.22	51.49	51.43	1.18%	55,426
Jan 13, 2026	51.50	51.99	50.12	50.89	50.83	3.18%	29,783
Jan 12, 2026	47.98	49.54	47.86	49.32	49.26	3.79%	52,570
Jan 9, 2026	48.10	48.49	47.22	47.52	47.46	-1.08%	54,729
Jan 8, 2026	47.17	48.49	46.84	48.04	47.98	2.61%	35,712
Jan 7, 2026	47.15	48.00	46.71	46.82	46.76	0.26%	66,865
Jan 6, 2026	46.70	47.50	46.34	46.70	46.64	-0.43%	101,889
Jan 5, 2026	46.00	47.40	45.99	46.90	46.84	0.24%	11,133
Jan 2, 2026	47.99	47.99	46.59	46.79	46.73	0.91%	7,924
Dec 31, 2025	46.45	47.35	46.13	46.37	46.31	-0.56%	24,259
Dec 30, 2025	46.00	46.92	45.51	46.63	46.57	-3.00%	27,084
Dec 29, 2025	49.01	50.99	47.35	48.07	47.95	2.28%	35,662
Dec 24, 2025	47.14	47.60	47.00	47.00	46.88	-1.28%	31,205
Dec 23, 2025	46.70	48.09	46.70	47.61	47.49	0.87%	36,124
Dec 22, 2025	46.00	47.41	46.00	47.20	47.08	3.92%	23,441
Dec 19, 2025	46.00	46.34	45.16	45.42	45.31	1.09%	123,545
Dec 18, 2025	45.00	45.78	44.84	44.93	44.82	-2.24%	11,627
Dec 17, 2025	44.31	45.96	44.00	45.96	45.85	3.63%	120,607
Dec 16, 2025	44.00	44.94	43.25	44.35	44.24	-1.22%	50,364
Dec 15, 2025	44.01	44.93	43.72	44.90	44.79	0.90%	17,626
Dec 12, 2025	43.88	45.06	43.88	44.50	44.39	3.97%	46,730
Dec 11, 2025	42.83	43.00	41.84	42.80	42.69	-	29,061
Dec 10, 2025	42.30	42.88	41.80	42.80	42.69	1.21%	53,712
Dec 9, 2025	42.64	42.64	41.68	42.29	42.19	-0.73%	45,883
Dec 8, 2025	42.73	43.00	42.22	42.60	42.50	0.57%	182,375
Dec 5, 2025	41.96	42.57	41.40	42.36	42.26	0.95%	13,967
Dec 4, 2025	42.38	42.38	41.80	41.96	41.86	-0.99%	5,571
Dec 3, 2025	41.62	42.44	41.62	42.38	42.28	1.83%	24,581
Dec 2, 2025	42.82	42.82	41.56	41.62	41.52	-2.87%	9,169