DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	40.00	41.53	39.38	41.32	-	3.53%	54,499
Nov 26, 2025	38.80	40.06	38.80	39.91	39.91	2.86%	37,825
Nov 25, 2025	38.10	39.03	38.00	38.80	38.80	4.44%	67,890
Nov 24, 2025	36.10	37.41	36.10	37.15	37.15	3.19%	31,896
Nov 21, 2025	35.66	36.61	34.68	36.00	36.00	-2.44%	39,607
Nov 20, 2025	37.48	37.61	35.47	36.90	36.90	-1.28%	91,405
Nov 19, 2025	37.09	37.80	37.03	37.38	37.38	1.80%	15,890
Nov 18, 2025	37.40	37.75	36.50	36.72	36.72	0.60%	47,197
Nov 17, 2025	35.05	36.89	35.00	36.50	36.50	5.71%	11,094
Nov 14, 2025	33.74	35.85	31.50	34.53	34.53	-2.95%	27,117
Nov 13, 2025	34.96	35.58	34.64	35.58	35.58	3.25%	11,600
Nov 12, 2025	33.50	34.67	33.49	34.46	34.46	1.17%	7,052
Nov 11, 2025	33.63	34.66	33.63	34.06	34.06	3.34%	15,687
Nov 10, 2025	33.17	33.77	32.22	32.96	32.96	1.89%	13,805
Nov 7, 2025	32.11	33.23	32.03	32.35	32.35	0.03%	17,490
Nov 6, 2025	32.07	32.53	31.89	32.34	32.34	1.13%	9,361
Nov 5, 2025	33.00	33.00	30.45	31.98	31.98	-2.44%	73,357
Nov 4, 2025	34.25	34.25	31.98	32.78	32.78	-0.88%	94,655
Nov 3, 2025	35.80	35.80	32.68	33.07	33.07	-1.17%	12,190
Oct 31, 2025	33.07	34.20	33.00	33.46	33.46	1.18%	44,073
Oct 30, 2025	33.34	33.34	32.21	33.07	33.07	-0.75%	15,580
Oct 29, 2025	32.93	33.96	32.65	33.32	33.32	-0.24%	52,387
Oct 28, 2025	33.30	33.80	32.67	33.40	33.40	-1.36%	27,586
Oct 27, 2025	34.05	34.79	33.33	33.86	33.86	-0.73%	59,048
Oct 24, 2025	34.95	34.95	32.05	34.11	34.11	-1.16%	40,160
Oct 23, 2025	34.50	35.01	34.35	34.51	34.51	0.26%	50,251
Oct 22, 2025	34.84	35.08	32.43	34.42	34.42	-7.00%	53,132
Oct 21, 2025	37.00	37.74	36.86	37.01	37.01	1.96%	28,438
Oct 20, 2025	36.94	36.95	35.30	36.30	36.30	-4.47%	37,963
Oct 17, 2025	38.86	38.86	37.67	38.00	38.00	-1.55%	57,912
Oct 16, 2025	37.80	38.99	37.67	38.60	38.60	3.76%	46,407
Oct 15, 2025	36.31	37.60	36.00	37.20	37.20	-0.80%	169,564
Oct 14, 2025	36.21	37.89	36.19	37.50	37.50	3.56%	79,336
Oct 13, 2025	34.70	36.54	34.70	36.21	36.21	2.58%	69,127
Oct 10, 2025	35.61	36.49	33.65	35.30	35.30	-4.36%	44,955
Oct 9, 2025	36.08	37.49	36.08	36.91	36.91	1.93%	29,220
Oct 8, 2025	34.75	36.37	34.50	36.21	36.21	2.81%	42,266
Oct 7, 2025	34.74	35.63	33.32	35.22	35.22	0.80%	115,374
Oct 6, 2025	34.19	36.50	33.29	34.94	34.94	2.16%	78,285
Oct 3, 2025	33.30	34.23	33.30	34.20	34.20	1.60%	51,418
Oct 2, 2025	33.41	33.95	33.41	33.66	33.66	0.15%	193,473
Oct 1, 2025	32.97	33.88	32.97	33.61	33.61	-0.59%	85,927
Sep 30, 2025	33.40	33.92	33.32	33.81	33.81	1.14%	318,377
Sep 29, 2025	32.32	33.69	32.03	33.43	33.43	4.63%	256,204
Sep 26, 2025	31.50	32.44	31.25	31.95	31.89	-0.25%	978,891
Sep 25, 2025	33.08	33.87	32.03	32.03	31.97	-6.10%	435,722
Sep 24, 2025	34.00	34.49	33.71	34.11	34.04	-0.87%	437,012
Sep 23, 2025	33.50	34.73	33.50	34.41	34.34	3.30%	89,804
Sep 22, 2025	33.00	33.75	32.58	33.31	33.25	2.46%	215,798
Sep 19, 2025	31.71	32.89	31.67	32.51	32.45	2.56%	339,297