DPM Metals Inc. (ASX:DPM)
Australia · Delayed Price · Currency is AUD 32.48
+0.14 (0.43%)
Nov 7, 2025, 10:38 AM AEST
DPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 32.07 | 32.53 | 31.89 | 32.34 | 32.34 | 1.13% | 9,361 |
| Nov 5, 2025 | 33.00 | 33.00 | 30.44 | 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% | 169,564 |
| Oct 13, 2025 | 34.70 | 36.54 | 34.70 | 36.21 | 36.21 | - | 79,336 |
| Oct 12, 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% | 44,955 |
| 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 | - | 115,374 |
| Oct 5, 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% | 200,743 |
| 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 | 34.05 | -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 | 33.74 | 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 |