DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.75	47.88	46.19	47.06	47.06	-2.43%	1,056,300
Apr 27, 2026	48.63	49.18	47.68	48.23	48.23	-1.89%	438,031
Apr 24, 2026	49.42	49.64	48.50	49.16	49.16	-0.20%	688,355
Apr 23, 2026	49.98	50.65	48.62	49.26	49.26	-2.07%	632,926
Apr 22, 2026	50.45	50.67	49.51	50.30	50.30	1.51%	412,902
Apr 21, 2026	52.03	52.39	49.46	49.55	49.55	-5.82%	857,870
Apr 20, 2026	53.80	53.80	51.74	52.61	52.61	-2.23%	1,174,981
Apr 17, 2026	53.03	54.34	52.78	53.81	53.81	2.95%	1,072,618
Apr 16, 2026	52.72	53.12	51.97	52.27	52.27	-0.78%	605,226
Apr 15, 2026	55.60	55.60	52.09	52.68	52.68	-4.18%	886,202
Apr 14, 2026	56.23	56.79	54.81	54.98	54.98	-0.74%	967,201
Apr 13, 2026	53.90	55.65	53.90	55.39	55.39	1.61%	626,068
Apr 10, 2026	54.27	55.35	54.09	54.51	54.51	1.95%	842,066
Apr 9, 2026	53.50	54.44	53.06	53.47	53.47	0.55%	484,763
Apr 8, 2026	55.17	55.81	52.31	53.18	53.18	0.95%	691,117
Apr 7, 2026	51.70	52.73	50.06	52.68	52.68	1.82%	885,735
Apr 6, 2026	51.63	52.00	51.07	51.74	51.74	0.47%	348,301
Apr 2, 2026	49.65	52.24	49.10	51.50	51.50	-0.71%	678,485
Apr 1, 2026	50.10	52.76	49.81	51.87	51.87	5.90%	867,071
Mar 31, 2026	47.06	49.05	47.06	48.98	48.98	6.39%	784,766
Mar 30, 2026	46.16	46.91	45.49	46.04	45.98	1.23%	683,534
Mar 27, 2026	44.29	46.26	44.08	45.48	45.42	3.15%	608,841
Mar 26, 2026	43.95	46.01	43.06	44.09	44.04	-2.78%	1,607,205
Mar 25, 2026	45.54	46.01	44.75	45.35	45.30	4.32%	643,961
Mar 24, 2026	43.11	44.27	42.31	43.47	43.42	-1.23%	1,180,805
Mar 23, 2026	41.93	44.31	41.87	44.01	43.96	5.16%	1,543,483
Mar 20, 2026	42.62	43.04	41.11	41.85	41.80	-3.21%	6,082,021
Mar 19, 2026	41.40	43.56	40.61	43.24	43.19	-3.37%	1,492,098
Mar 18, 2026	46.36	46.46	44.51	44.75	44.70	-6.58%	1,170,749
Mar 17, 2026	49.14	49.42	47.56	47.90	47.84	-2.15%	1,053,888
Mar 16, 2026	48.57	50.86	47.82	48.95	48.89	-0.93%	1,400,793
Mar 13, 2026	51.26	52.19	49.31	49.41	49.35	-4.85%	791,143
Mar 12, 2026	53.09	53.72	51.79	51.93	51.87	-2.61%	601,969
Mar 11, 2026	53.91	53.91	52.04	53.32	53.26	-1.62%	489,723
Mar 10, 2026	53.94	55.32	53.78	54.20	54.13	1.57%	546,602
Mar 9, 2026	52.90	53.41	50.91	53.36	53.30	-2.68%	672,527
Mar 6, 2026	52.49	54.90	52.20	54.83	54.76	1.71%	670,633
Mar 5, 2026	55.79	55.79	52.82	53.91	53.84	-3.94%	628,569
Mar 4, 2026	56.01	56.98	55.18	56.12	56.05	1.35%	1,004,608
Mar 3, 2026	56.53	57.20	54.10	55.37	55.30	-6.75%	983,599
Mar 2, 2026	59.51	60.06	57.51	59.38	59.31	0.54%	683,861
Feb 27, 2026	59.12	60.13	58.15	59.06	58.99	0.27%	1,701,293
Feb 26, 2026	57.24	59.72	56.80	58.90	58.83	1.90%	1,215,837
Feb 25, 2026	56.97	58.87	56.77	57.80	57.73	3.07%	1,032,277
Feb 24, 2026	55.45	56.69	54.69	56.08	56.01	-0.07%	1,380,349
Feb 23, 2026	53.19	56.26	53.19	56.12	56.05	5.33%	1,308,183
Feb 20, 2026	52.94	53.96	52.06	53.28	53.22	0.64%	1,125,409
Feb 19, 2026	51.94	53.05	50.85	52.94	52.88	1.87%	713,993
Feb 18, 2026	50.19	52.12	50.00	51.97	51.91	3.75%	1,051,545
Feb 17, 2026	50.47	51.33	48.45	50.09	50.03	-3.58%	1,027,344
Feb 13, 2026	48.63	52.52	48.45	51.95	51.89	7.82%	1,186,513
Feb 12, 2026	54.12	54.60	48.14	48.18	48.12	-12.40%	1,328,009
Feb 11, 2026	54.23	55.23	52.61	55.00	54.93	5.49%	797,222
Feb 10, 2026	52.66	55.24	51.86	52.14	52.08	-0.99%	871,241
Feb 9, 2026	51.24	52.83	50.80	52.66	52.60	3.34%	477,607
Feb 6, 2026	48.46	51.11	46.25	50.96	50.90	6.83%	817,958
Feb 5, 2026	47.14	48.42	46.16	47.70	47.64	-2.73%	851,517
Feb 4, 2026	49.97	50.64	47.69	49.04	48.98	0.35%	1,072,089
Feb 3, 2026	53.23	53.23	47.78	48.87	48.81	3.98%	1,472,360
Feb 2, 2026	47.38	49.49	46.59	47.00	46.94	-1.07%	1,514,281
Jan 30, 2026	50.09	51.49	46.00	47.51	47.45	-12.29%	1,605,435
Jan 29, 2026	54.84	55.24	52.05	54.17	54.10	-0.15%	1,523,502
Jan 28, 2026	53.47	54.38	53.01	54.25	54.18	2.44%	1,240,384
Jan 27, 2026	51.45	53.16	50.03	52.96	52.90	2.58%	1,153,287
Jan 26, 2026	51.43	53.56	51.43	51.63	51.57	2.66%	975,786
Jan 23, 2026	50.10	50.35	49.39	50.29	50.23	0.82%	986,508
Jan 22, 2026	48.53	50.24	48.53	49.88	49.82	2.21%	1,063,474
Jan 21, 2026	49.93	49.95	47.99	48.80	48.74	-0.41%	1,441,514
Jan 20, 2026	49.50	49.50	48.27	49.00	48.94	1.55%	1,338,484
Jan 19, 2026	47.40	48.29	46.10	48.25	48.19	4.80%	287,687
Jan 16, 2026	46.69	46.83	45.69	46.04	45.98	-1.54%	593,116
Jan 15, 2026	46.88	47.29	46.39	46.76	46.70	-1.54%	794,545
Jan 14, 2026	47.55	48.58	46.91	47.49	47.43	1.76%	710,241
Jan 13, 2026	47.41	47.76	46.65	46.67	46.61	-1.85%	984,574
Jan 12, 2026	46.90	47.83	46.10	47.55	47.49	4.44%	1,104,966
Jan 9, 2026	45.12	46.24	44.85	45.53	45.47	1.27%	578,468
Jan 8, 2026	44.49	45.04	43.52	44.96	44.91	0.92%	649,996
Jan 7, 2026	43.76	44.89	43.27	44.55	44.50	0.27%	791,221
Jan 6, 2026	44.50	44.95	44.08	44.43	44.38	1.18%	495,943
Jan 5, 2026	43.09	44.50	42.92	43.91	43.86	3.93%	1,132,283
Jan 2, 2026	42.94	43.24	41.53	42.25	42.20	-0.40%	704,492
Dec 31, 2025	42.42	43.23	42.03	42.42	42.37	-0.54%	583,778
Dec 30, 2025	43.28	43.66	42.60	42.65	42.54	1.11%	985,766
Dec 29, 2025	42.30	43.11	41.96	42.18	42.07	-2.54%	934,008
Dec 24, 2025	43.59	44.00	42.94	43.28	43.17	-0.80%	182,661
Dec 23, 2025	43.99	44.26	43.50	43.63	43.52	-0.57%	678,177
Dec 22, 2025	43.65	44.95	43.59	43.88	43.77	2.24%	1,386,501
Dec 19, 2025	42.00	43.24	41.65	42.92	42.81	1.66%	14,435,799
Dec 18, 2025	40.65	43.07	40.49	42.22	42.11	3.03%	1,934,433
Dec 17, 2025	41.75	42.08	39.85	40.98	40.88	-1.49%	1,709,106
Dec 16, 2025	40.78	42.03	40.48	41.60	41.50	2.29%	1,557,081
Dec 15, 2025	41.16	41.41	40.06	40.67	40.57	0.57%	1,104,199
Dec 12, 2025	41.79	42.53	40.10	40.44	40.34	-1.80%	507,023
Dec 11, 2025	39.70	41.25	39.49	41.18	41.08	3.96%	629,242
Dec 10, 2025	40.00	40.00	38.62	39.61	39.51	-0.35%	665,788
Dec 9, 2025	39.12	39.93	38.67	39.75	39.65	1.17%	591,952
Dec 8, 2025	39.84	39.98	39.15	39.29	39.19	-2.22%	505,312
Dec 5, 2025	40.01	40.83	39.62	40.18	40.08	2.27%	773,577
Dec 4, 2025	38.71	39.31	37.99	39.29	39.19	0.56%	329,553
Dec 3, 2025	39.04	40.06	38.95	39.07	38.97	0.36%	685,686