DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	51.00	51.53	48.32	48.89	-	-5.47%	77,724
Feb 4, 2026	51.32	51.97	50.43	51.72	51.72	2.72%	19,655
Feb 3, 2026	48.80	51.93	48.80	50.35	50.35	2.19%	87,195
Feb 2, 2026	52.10	52.11	48.90	49.27	49.27	-9.70%	124,245
Jan 30, 2026	54.50	56.51	52.19	54.56	54.56	-3.66%	162,876
Jan 29, 2026	56.19	56.63	55.56	56.63	56.63	1.58%	217,896
Jan 28, 2026	54.50	55.75	54.50	55.75	55.75	2.67%	90,187
Jan 27, 2026	53.50	54.97	53.00	54.30	54.30	1.17%	269,529
Jan 23, 2026	53.45	53.87	52.87	53.67	53.67	2.84%	96,801
Jan 22, 2026	53.35	53.35	51.18	52.19	52.19	-2.47%	85,723
Jan 21, 2026	52.15	54.80	52.15	53.51	53.51	4.11%	42,988
Jan 20, 2026	50.56	51.86	50.56	51.40	51.40	2.09%	86,600
Jan 19, 2026	50.00	50.52	49.83	50.35	50.35	1.76%	30,669
Jan 16, 2026	50.10	50.53	49.34	49.48	49.48	-1.34%	55,029
Jan 15, 2026	51.47	51.47	49.59	50.15	50.15	-2.60%	35,380
Jan 14, 2026	50.91	51.49	50.22	51.49	51.49	1.18%	55,426
Jan 13, 2026	51.50	51.99	50.12	50.89	50.89	3.18%	29,783
Jan 12, 2026	47.98	49.54	47.86	49.32	49.32	3.79%	52,570
Jan 9, 2026	48.10	48.49	47.22	47.52	47.52	-1.08%	54,729
Jan 8, 2026	47.17	48.49	46.84	48.04	48.04	2.61%	35,712
Jan 7, 2026	47.15	48.00	46.71	46.82	46.82	0.26%	66,865
Jan 6, 2026	46.70	47.50	46.34	46.70	46.70	-0.43%	101,889
Jan 5, 2026	46.00	47.40	45.99	46.90	46.90	0.24%	11,133
Jan 2, 2026	47.99	47.99	46.59	46.79	46.79	0.91%	7,924
Dec 31, 2025	46.45	47.35	46.13	46.37	46.37	-0.56%	24,259
Dec 30, 2025	46.00	46.92	45.51	46.63	46.63	-3.00%	27,084
Dec 29, 2025	49.01	50.99	47.35	48.07	48.01	2.28%	35,662
Dec 24, 2025	47.14	47.60	47.00	47.00	46.94	-1.28%	31,205
Dec 23, 2025	46.70	48.09	46.70	47.61	47.55	0.87%	36,124
Dec 22, 2025	46.00	47.41	46.00	47.20	47.14	3.92%	23,441
Dec 19, 2025	46.00	46.34	45.16	45.42	45.36	1.09%	123,545
Dec 18, 2025	45.00	45.78	44.84	44.93	44.87	-2.24%	11,627
Dec 17, 2025	44.31	45.96	44.00	45.96	45.90	3.63%	120,607
Dec 16, 2025	44.00	44.94	43.25	44.35	44.29	-1.22%	50,364
Dec 15, 2025	44.01	44.93	43.72	44.90	44.84	0.90%	17,626
Dec 12, 2025	43.88	45.06	43.88	44.50	44.44	3.97%	46,730
Dec 11, 2025	42.83	43.00	41.84	42.80	42.75	-	29,061
Dec 10, 2025	42.30	42.88	41.80	42.80	42.75	1.21%	53,712
Dec 9, 2025	42.64	42.64	41.68	42.29	42.24	-0.73%	45,883
Dec 8, 2025	42.73	43.00	42.22	42.60	42.55	0.57%	182,375
Dec 5, 2025	41.96	42.57	41.40	42.36	42.31	0.95%	13,967
Dec 4, 2025	42.38	42.38	41.80	41.96	41.91	-0.99%	5,571
Dec 3, 2025	41.62	42.44	41.62	42.38	42.33	1.83%	24,581
Dec 2, 2025	42.82	42.82	41.56	41.62	41.57	-2.87%	9,169
Dec 1, 2025	42.00	43.19	42.00	42.85	42.80	6.12%	42,504
Nov 28, 2025	40.01	42.10	40.00	40.38	40.33	-1.51%	43,862
Nov 27, 2025	40.00	41.53	39.38	41.00	40.95	2.73%	78,196
Nov 26, 2025	38.80	40.06	38.80	39.91	39.86	2.86%	37,825
Nov 25, 2025	38.10	39.03	38.00	38.80	38.75	4.44%	67,890
Nov 24, 2025	36.10	37.41	36.10	37.15	37.10	3.19%	31,896