Skip to main content
DPM Metals Inc. (TSX:DPM)
Canada flag Canada · Delayed Price · Currency is CAD
40.18
+0.89 (2.27%)
At close: Dec 5, 2025

DPM Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202540.0140.8339.6240.1840.182.27%773,577
Dec 4, 202538.7139.3137.9939.2939.290.56%329,553
Dec 3, 202539.0440.0638.9539.0739.070.36%685,686
Dec 2, 202538.1238.9537.5838.9338.931.49%889,599
Dec 1, 202539.1439.7238.3538.3638.36-1.64%716,800
Nov 28, 202538.6139.2738.5039.0039.002.25%510,962
Nov 27, 202538.4238.4737.6538.1438.14-0.39%208,651
Nov 26, 202536.5938.6036.5238.2938.294.65%879,730
Nov 25, 202535.8936.9635.5336.5936.591.89%599,872
Nov 24, 202534.1435.9134.1435.9135.916.43%1,724,828
Nov 21, 202533.5434.1033.0933.7433.740.39%600,424
Nov 20, 202534.4034.8233.2333.6133.61-2.04%678,928
Nov 19, 202534.6835.2633.8534.3134.310.85%551,358
Nov 18, 202534.8135.2733.9134.0234.02-1.45%839,729
Nov 17, 202533.2434.7233.0234.5234.523.04%950,542
Nov 14, 202530.8033.8530.6033.5033.504.07%1,125,891
Nov 13, 202532.5633.7932.1632.1932.19-0.89%927,090
Nov 12, 202531.6932.6531.4232.4832.483.01%805,930
Nov 11, 202531.8531.8931.1431.5331.530.03%381,067
Nov 10, 202531.3531.9731.0531.5231.524.23%457,777
Nov 7, 202529.6730.3529.6630.2430.241.89%427,835
Nov 6, 202529.6730.2529.6529.6829.68-0.44%567,111
Nov 5, 202529.3529.8929.2329.8129.812.33%737,243
Nov 4, 202529.4429.7329.1229.1329.13-3.32%603,077
Nov 3, 202530.0730.7529.6630.1330.130.43%504,447
Oct 31, 202530.3430.3629.7930.0030.00-0.76%782,708
Oct 30, 202530.2230.2729.8230.2330.230.70%1,500,464
Oct 29, 202531.5031.5029.8030.0230.02-2.41%1,319,434
Oct 28, 202530.0231.1929.6530.7630.76-0.71%704,517
Oct 27, 202531.0031.1330.0230.9830.98-2.24%840,916
Oct 24, 202531.5231.9931.1731.6931.69-0.44%640,675
Oct 23, 202532.2132.3631.6631.8331.830.41%529,740
Oct 22, 202530.0631.7529.7031.7031.701.38%1,014,208
Oct 21, 202532.5632.5630.6831.2731.27-8.75%1,210,819
Oct 20, 202533.2534.5733.0334.2734.273.25%586,268
Oct 17, 202534.5434.6032.5433.1933.19-5.33%1,051,308
Oct 16, 202535.6635.8534.8835.0635.06-0.45%913,511
Oct 15, 202534.7635.7634.7635.2235.221.76%1,545,649
Oct 14, 202532.9135.4232.9134.6134.615.23%1,540,014
Oct 10, 202532.6233.5032.1232.8932.891.23%1,008,181
Oct 9, 202533.7334.0732.2232.4932.49-3.59%966,348
Oct 8, 202533.2033.8133.1533.7033.703.63%997,422
Oct 7, 202532.8132.8531.9632.5232.52-0.06%1,293,058
Oct 6, 202532.0033.1432.0032.5432.542.23%1,482,230
Oct 3, 202531.3732.3731.3731.8331.831.53%815,138
Oct 2, 202531.6831.7530.7231.3531.350.06%1,586,987
Oct 1, 202531.1331.7030.8631.3331.331.56%1,388,886
Sep 30, 202530.7031.2230.4030.8530.85-0.68%1,986,539
Sep 29, 202531.0031.2430.5531.0631.062.51%1,363,814
Sep 26, 202529.0030.5428.4430.3030.242.19%1,710,623
Sep 25, 202529.9430.2229.5529.6529.60-0.57%1,264,278
Sep 24, 202531.6031.6429.8029.8229.77-5.78%1,238,961
Sep 23, 202531.4532.0631.3831.6531.591.44%1,173,258
Sep 22, 202530.7631.2330.3431.2031.142.16%1,459,409
Sep 19, 202530.2030.7529.8230.5430.481.16%8,820,354
Sep 18, 202529.3630.2229.2930.1930.132.90%1,202,421
Sep 17, 202528.9429.6128.6129.3429.290.48%770,782
Sep 16, 202529.6329.9828.8529.2029.15-1.22%1,276,041
Sep 15, 202530.0530.5029.4529.5629.51-1.00%759,526
Sep 12, 202530.0030.5229.7829.8629.810.20%1,154,520
Sep 11, 202529.7429.8429.3029.8029.750.85%592,085
Sep 10, 202528.5929.6728.5629.5529.505.76%829,057
Sep 9, 202528.5128.7727.7227.9427.89-1.06%713,682
Sep 8, 202528.2628.5627.9328.2428.192.32%637,338
Sep 5, 202526.5027.7826.4627.6027.553.53%970,746
Sep 4, 202526.8427.1626.6326.6626.61-0.97%1,142,060
Sep 3, 202526.8727.1126.4926.9226.871.09%1,483,963
Sep 2, 202526.0826.6925.2626.6326.584.60%1,193,010
Aug 29, 202524.7725.5424.6325.4625.412.99%839,991
Aug 28, 202525.1125.1824.5124.7224.67-2.52%3,629,136
Aug 27, 202525.5825.6025.1125.3625.31-1.32%555,681
Aug 26, 202525.4525.7525.3525.7025.651.82%564,926
Aug 25, 202525.7625.8325.2125.2425.19-1.98%356,163
Aug 22, 202525.3025.9925.1625.7525.700.94%411,600
Aug 21, 202524.4725.6924.4725.5125.464.89%472,454
Aug 20, 202524.0224.4624.0124.3224.281.71%495,967
Aug 19, 202524.5824.5923.9023.9123.87-2.73%382,372
Aug 18, 202524.5124.7824.4124.5824.53-0.32%872,167
Aug 15, 202524.4024.6624.3124.6624.611.82%695,371
Aug 14, 202523.9924.4823.8324.2224.180.54%809,380
Aug 13, 202524.2924.5023.9924.0924.050.75%519,173
Aug 12, 202523.5124.0023.4623.9123.871.23%560,468
Aug 11, 202523.6723.8823.4423.6223.58-1.91%473,359
Aug 8, 202524.2124.5023.8524.0824.04-0.12%507,992
Aug 7, 202523.9824.4323.8724.1124.070.88%744,596
Aug 6, 202523.5824.2623.5023.9023.861.19%896,108
Aug 5, 202524.2524.4923.2923.6223.58-1.50%1,005,582
Aug 1, 202523.8224.6523.8023.9823.947.05%925,677
Jul 31, 202522.7922.8522.3622.4022.36-0.44%1,009,707
Jul 30, 202522.8323.0322.4122.5022.46-2.17%567,004
Jul 29, 202522.7923.1822.6823.0022.960.88%382,151
Jul 28, 202523.2023.2022.7022.8022.76-2.10%386,345
Jul 25, 202522.9623.3422.9123.2923.250.43%462,350
Jul 24, 202523.2323.3522.9623.1923.15-0.98%505,060
Jul 23, 202523.1723.7423.1523.4223.380.04%686,282
Jul 22, 202523.2323.6023.0523.4123.371.21%552,439
Jul 21, 202522.6023.5422.5523.1323.093.44%773,518
Jul 18, 202521.9822.5221.9022.3622.322.15%571,496
Jul 17, 202522.0822.0921.6821.8921.85-2.06%516,246
Jul 16, 202522.5722.5721.9322.3522.31-0.31%674,711