DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.00	46.34	45.16	45.42	45.42	1.09%	123,545
Dec 18, 2025	45.00	45.78	44.84	44.93	44.93	-2.24%	11,627
Dec 17, 2025	44.31	45.96	44.00	45.96	45.96	3.63%	120,607
Dec 16, 2025	44.00	44.94	43.25	44.35	44.35	-1.22%	50,364
Dec 15, 2025	44.01	44.93	43.72	44.90	44.90	0.90%	17,626
Dec 12, 2025	43.88	45.06	43.88	44.50	44.50	3.97%	46,730
Dec 11, 2025	42.83	43.00	41.84	42.80	42.80	-	29,061
Dec 10, 2025	42.30	42.88	41.80	42.80	42.80	1.21%	53,712
Dec 9, 2025	42.64	42.64	41.68	42.29	42.29	-0.73%	45,883
Dec 8, 2025	42.73	43.00	42.22	42.60	42.60	0.57%	182,375
Dec 5, 2025	41.96	42.57	41.40	42.36	42.36	0.95%	13,967
Dec 4, 2025	42.38	42.38	41.80	41.96	41.96	-0.99%	5,571
Dec 3, 2025	41.62	42.44	41.62	42.38	42.38	1.83%	24,581
Dec 2, 2025	42.82	42.82	41.56	41.62	41.62	-2.87%	9,169
Dec 1, 2025	42.00	43.19	42.00	42.85	42.85	6.12%	42,504
Nov 28, 2025	40.01	42.10	40.00	40.38	40.38	-1.51%	43,862
Nov 27, 2025	40.00	41.53	39.38	41.00	41.00	2.73%	78,196
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