DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.49	54.90	52.20	54.83	54.83	1.71%	671,433
Mar 5, 2026	55.79	55.79	52.82	53.91	53.91	-3.94%	628,569
Mar 4, 2026	56.01	56.98	55.18	56.12	56.12	1.35%	988,587
Mar 3, 2026	56.53	57.20	54.10	55.37	55.37	-6.75%	983,599
Mar 2, 2026	59.51	60.06	57.51	59.38	59.38	0.54%	683,861
Feb 27, 2026	59.12	60.13	58.15	59.06	59.06	0.27%	1,701,293
Feb 26, 2026	57.24	59.72	56.80	58.90	58.90	1.90%	1,215,837
Feb 25, 2026	56.97	58.87	56.77	57.80	57.80	3.07%	1,006,077
Feb 24, 2026	55.45	56.69	54.69	56.08	56.08	-0.07%	1,380,349
Feb 23, 2026	53.19	56.26	53.19	56.12	56.12	5.33%	1,297,383
Feb 20, 2026	52.94	53.96	52.06	53.28	53.28	0.64%	1,125,409
Feb 19, 2026	51.94	53.05	50.85	52.94	52.94	1.87%	713,993
Feb 18, 2026	50.19	52.12	50.00	51.97	51.97	3.75%	1,051,545
Feb 17, 2026	50.47	51.33	48.45	50.09	50.09	-3.58%	1,027,344
Feb 13, 2026	48.63	52.52	48.45	51.95	51.95	7.82%	1,186,513
Feb 12, 2026	54.12	54.60	48.14	48.18	48.18	-12.40%	1,328,009
Feb 11, 2026	54.23	55.23	52.61	55.00	55.00	5.49%	797,222
Feb 10, 2026	52.66	55.24	51.86	52.14	52.14	-0.99%	841,441
Feb 9, 2026	51.24	52.83	50.80	52.66	52.66	3.34%	477,607
Feb 6, 2026	48.46	51.11	46.25	50.96	50.96	6.83%	817,958
Feb 5, 2026	47.14	48.42	46.16	47.70	47.70	-2.73%	851,517
Feb 4, 2026	49.97	50.64	47.69	49.04	49.04	0.35%	1,072,089
Feb 3, 2026	53.23	53.23	47.78	48.87	48.87	3.98%	1,472,360
Feb 2, 2026	47.38	49.49	46.59	47.00	47.00	-1.07%	1,514,281
Jan 30, 2026	50.09	51.49	46.00	47.51	47.51	-12.29%	1,604,235
Jan 29, 2026	54.84	55.24	52.05	54.17	54.17	-0.15%	1,523,502
Jan 28, 2026	53.47	54.38	53.01	54.25	54.25	2.44%	1,239,984
Jan 27, 2026	51.45	53.16	50.03	52.96	52.96	2.58%	1,153,287
Jan 26, 2026	51.43	53.56	51.43	51.63	51.63	2.66%	975,786
Jan 23, 2026	50.10	50.35	49.39	50.29	50.29	0.82%	986,508
Jan 22, 2026	48.53	50.24	48.53	49.88	49.88	2.21%	1,063,474
Jan 21, 2026	49.93	49.95	47.99	48.80	48.80	-0.41%	1,436,314
Jan 20, 2026	49.50	49.50	48.27	49.00	49.00	1.55%	1,338,484
Jan 19, 2026	47.40	48.29	46.10	48.25	48.25	4.80%	287,687
Jan 16, 2026	46.69	46.83	45.69	46.04	46.04	-1.54%	593,116
Jan 15, 2026	46.88	47.29	46.39	46.76	46.76	-1.54%	793,945
Jan 14, 2026	47.55	48.58	46.91	47.49	47.49	1.76%	710,241
Jan 13, 2026	47.41	47.76	46.65	46.67	46.67	-1.85%	984,574
Jan 12, 2026	46.90	47.83	46.10	47.55	47.55	4.44%	1,100,666
Jan 9, 2026	45.12	46.24	44.85	45.53	45.53	1.27%	541,468
Jan 8, 2026	44.49	45.04	43.52	44.96	44.96	0.92%	649,996
Jan 7, 2026	43.76	44.89	43.27	44.55	44.55	0.27%	791,221
Jan 6, 2026	44.50	44.95	44.08	44.43	44.43	1.18%	496,143
Jan 5, 2026	43.09	44.50	42.92	43.91	43.91	3.93%	1,132,283
Jan 2, 2026	42.94	43.24	41.53	42.25	42.25	-0.40%	704,492
Dec 31, 2025	42.42	43.23	42.03	42.42	42.42	-0.54%	583,778
Dec 30, 2025	43.28	43.66	42.60	42.65	42.60	1.11%	985,766
Dec 29, 2025	42.30	43.11	41.96	42.18	42.13	-2.54%	934,008
Dec 24, 2025	43.59	44.00	42.94	43.28	43.22	-0.80%	182,661
Dec 23, 2025	43.99	44.26	43.50	43.63	43.57	-0.57%	678,177
Dec 22, 2025	43.65	44.95	43.59	43.88	43.82	2.24%	1,386,501
Dec 19, 2025	42.00	43.24	41.65	42.92	42.86	1.66%	14,435,799
Dec 18, 2025	40.65	43.07	40.49	42.22	42.17	3.03%	1,934,433
Dec 17, 2025	41.75	42.08	39.85	40.98	40.93	-1.49%	1,709,106
Dec 16, 2025	40.78	42.03	40.48	41.60	41.55	2.29%	1,557,081
Dec 15, 2025	41.16	41.41	40.06	40.67	40.62	0.57%	1,104,199
Dec 12, 2025	41.79	42.53	40.10	40.44	40.39	-1.80%	507,023
Dec 11, 2025	39.70	41.25	39.49	41.18	41.13	3.96%	629,242
Dec 10, 2025	40.00	40.00	38.62	39.61	39.56	-0.35%	665,788
Dec 9, 2025	39.12	39.93	38.67	39.75	39.70	1.17%	591,952
Dec 8, 2025	39.84	39.98	39.15	39.29	39.24	-2.22%	505,312
Dec 5, 2025	40.01	40.83	39.62	40.18	40.13	2.27%	773,577
Dec 4, 2025	38.71	39.31	37.99	39.29	39.24	0.56%	329,553
Dec 3, 2025	39.04	40.06	38.95	39.07	39.02	0.36%	685,686
Dec 2, 2025	38.12	38.95	37.58	38.93	38.88	1.49%	889,599
Dec 1, 2025	39.14	39.72	38.35	38.36	38.31	-1.64%	716,800
Nov 28, 2025	38.61	39.27	38.50	39.00	38.95	2.25%	510,962
Nov 27, 2025	38.42	38.47	37.65	38.14	38.09	-0.39%	208,651
Nov 26, 2025	36.59	38.60	36.52	38.29	38.24	4.65%	879,730
Nov 25, 2025	35.89	36.96	35.53	36.59	36.54	1.89%	599,872
Nov 24, 2025	34.14	35.91	34.14	35.91	35.86	6.43%	1,725,354
Nov 21, 2025	33.54	34.10	33.09	33.74	33.70	0.39%	600,424
Nov 20, 2025	34.40	34.82	33.23	33.61	33.57	-2.04%	678,928
Nov 19, 2025	34.68	35.26	33.85	34.31	34.27	0.85%	551,358
Nov 18, 2025	34.81	35.27	33.91	34.02	33.98	-1.45%	839,729
Nov 17, 2025	33.24	34.72	33.02	34.52	34.48	3.04%	950,542
Nov 14, 2025	30.80	33.85	30.60	33.50	33.46	4.07%	1,125,891
Nov 13, 2025	32.56	33.79	32.16	32.19	32.15	-0.89%	927,090
Nov 12, 2025	31.69	32.65	31.42	32.48	32.44	3.01%	805,930
Nov 11, 2025	31.85	31.89	31.14	31.53	31.49	0.03%	381,067
Nov 10, 2025	31.35	31.97	31.05	31.52	31.48	4.23%	457,777
Nov 7, 2025	29.67	30.35	29.66	30.24	30.20	1.89%	427,835
Nov 6, 2025	29.67	30.25	29.65	29.68	29.64	-0.44%	567,111
Nov 5, 2025	29.35	29.89	29.23	29.81	29.77	2.33%	737,243
Nov 4, 2025	29.44	29.73	29.12	29.13	29.09	-3.32%	603,077
Nov 3, 2025	30.07	30.75	29.66	30.13	30.09	0.43%	504,447
Oct 31, 2025	30.34	30.36	29.79	30.00	29.96	-0.76%	782,708
Oct 30, 2025	30.22	30.27	29.82	30.23	30.19	0.70%	1,500,464
Oct 29, 2025	31.50	31.50	29.80	30.02	29.98	-2.41%	1,319,434
Oct 28, 2025	30.02	31.19	29.65	30.76	30.72	-0.71%	704,517
Oct 27, 2025	31.00	31.13	30.02	30.98	30.94	-2.24%	840,916
Oct 24, 2025	31.52	31.99	31.17	31.69	31.65	-0.44%	640,675
Oct 23, 2025	32.21	32.36	31.66	31.83	31.79	0.41%	529,740
Oct 22, 2025	30.06	31.75	29.70	31.70	31.66	1.38%	1,014,208
Oct 21, 2025	32.56	32.56	30.68	31.27	31.23	-8.75%	1,210,819
Oct 20, 2025	33.25	34.57	33.03	34.27	34.23	3.25%	586,268
Oct 17, 2025	34.54	34.60	32.54	33.19	33.15	-5.33%	1,051,308
Oct 16, 2025	35.66	35.85	34.88	35.06	35.02	-0.45%	913,511
Oct 15, 2025	34.76	35.76	34.76	35.22	35.17	1.76%	1,545,649
Oct 14, 2025	32.91	35.42	32.91	34.61	34.57	5.23%	1,540,014