DPM Metals Inc. (ASX:DPM)
Australia · Delayed Price · Currency is AUD 58.03
-0.77 (-1.31%)
Sep 17, 2026, 4:10 PM AEST
ASX:DPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 58.50 | 58.61 | 57.89 | 58.03 | - | -1.31% | 227,709 |
| Sep 16, 2026 | 58.16 | 59.05 | 57.98 | 58.80 | 58.80 | 1.03% | 8,045 |
| Sep 15, 2026 | 58.63 | 58.99 | 58.15 | 58.20 | 58.20 | -3.00% | 89,825 |
| Sep 14, 2026 | 60.21 | 60.51 | 59.80 | 60.00 | 60.00 | 0.52% | 308,871 |
| Sep 11, 2026 | 60.00 | 60.00 | 59.26 | 59.69 | 59.69 | -1.18% | 136,126 |
| Sep 10, 2026 | 60.24 | 61.00 | 60.13 | 60.40 | 60.40 | -0.98% | 451,124 |
| Sep 9, 2026 | 60.40 | 61.26 | 60.40 | 61.00 | 61.00 | 0.02% | 411,006 |
| Sep 8, 2026 | 60.59 | 61.35 | 60.22 | 60.99 | 60.99 | 0.05% | 16,557 |
| Sep 7, 2026 | 61.45 | 61.45 | 60.28 | 60.96 | 60.96 | -1.71% | 447,559 |
| Sep 4, 2026 | 62.40 | 62.40 | 61.25 | 62.02 | 62.02 | 1.42% | 834,975 |
| Sep 3, 2026 | 60.10 | 61.43 | 59.73 | 61.15 | 61.15 | 2.38% | 417,348 |
| Sep 2, 2026 | 59.79 | 60.83 | 59.05 | 59.73 | 59.73 | -5.79% | 139,888 |
| Sep 1, 2026 | 62.66 | 63.66 | 62.60 | 63.40 | 63.40 | -2.22% | 412,233 |
| Aug 31, 2026 | 65.40 | 65.40 | 64.13 | 64.84 | 64.84 | -4.00% | 341,769 |
| Aug 28, 2026 | 66.77 | 67.60 | 66.77 | 67.54 | 67.54 | 0.45% | 666,994 |
| Aug 27, 2026 | 68.07 | 68.07 | 67.03 | 67.24 | 67.24 | -3.61% | 106,446 |
| Aug 26, 2026 | 69.50 | 70.19 | 69.49 | 69.76 | 69.76 | 0.37% | 617,003 |
| Aug 25, 2026 | 71.00 | 71.20 | 69.23 | 69.50 | 69.50 | -2.54% | 503,276 |
| Aug 24, 2026 | 69.80 | 71.31 | 69.15 | 71.31 | 71.31 | 4.71% | 32,739 |
| Aug 21, 2026 | 68.00 | 68.53 | 67.22 | 68.10 | 68.10 | 1.16% | 123,421 |
| Aug 20, 2026 | 67.05 | 67.79 | 67.05 | 67.32 | 67.32 | 6.86% | 12,086 |
| Aug 19, 2026 | 63.60 | 63.60 | 62.21 | 63.00 | 63.00 | -1.07% | 110,718 |
| Aug 18, 2026 | 63.85 | 64.50 | 63.33 | 63.68 | 63.68 | 0.76% | 13,970 |
| Aug 17, 2026 | 63.11 | 63.46 | 62.42 | 63.20 | 63.20 | 1.77% | 95,549 |
| Aug 14, 2026 | 62.65 | 62.65 | 61.66 | 62.10 | 62.10 | -1.51% | 16,913 |
| Aug 13, 2026 | 63.20 | 63.99 | 62.80 | 63.05 | 63.05 | -0.24% | 34,955 |
| Aug 12, 2026 | 63.00 | 63.40 | 62.80 | 63.20 | 63.20 | 1.51% | 41,096 |
| Aug 11, 2026 | 62.70 | 63.73 | 62.26 | 62.26 | 62.26 | 0.66% | 12,675 |
| Aug 10, 2026 | 61.70 | 62.31 | 61.40 | 61.85 | 61.85 | 5.24% | 16,261 |
| Aug 7, 2026 | 58.21 | 59.09 | 58.12 | 58.77 | 58.77 | 2.66% | 176,057 |
| Aug 6, 2026 | 57.00 | 58.14 | 57.00 | 57.25 | 57.25 | 3.94% | 13,532 |
| Aug 5, 2026 | 53.45 | 55.74 | 53.45 | 55.08 | 55.08 | 7.87% | 7,340 |
| Aug 4, 2026 | 50.02 | 51.42 | 50.02 | 51.06 | 51.06 | 0.16% | 5,054 |
| Aug 3, 2026 | 51.17 | 51.24 | 50.40 | 50.98 | 50.98 | -3.79% | 16,076 |
| Jul 31, 2026 | 51.70 | 53.77 | 51.70 | 52.99 | 52.99 | 7.97% | 14,940 |
| Jul 30, 2026 | 50.65 | 50.79 | 49.08 | 49.08 | 49.08 | -3.76% | 3,551 |
| Jul 29, 2026 | 50.67 | 51.18 | 50.04 | 51.00 | 51.00 | -0.95% | 4,926 |
| Jul 28, 2026 | 51.97 | 51.97 | 50.45 | 51.49 | 51.49 | -4.49% | 10,849 |
| Jul 27, 2026 | 52.35 | 53.93 | 52.26 | 53.91 | 53.91 | 5.89% | 8,053 |
| Jul 24, 2026 | 51.31 | 51.59 | 50.84 | 50.91 | 50.91 | -1.68% | 18,136 |
| Jul 23, 2026 | 51.58 | 52.01 | 51.39 | 51.78 | 51.78 | 0.60% | 13,102 |
| Jul 22, 2026 | 50.35 | 51.52 | 50.35 | 51.47 | 51.47 | 6.01% | 24,898 |
| Jul 21, 2026 | 47.50 | 48.55 | 46.98 | 48.55 | 48.55 | 1.51% | 6,908 |
| Jul 20, 2026 | 47.41 | 48.17 | 47.35 | 47.83 | 47.83 | 1.64% | 5,449 |
| Jul 17, 2026 | 47.08 | 47.24 | 46.58 | 47.06 | 47.06 | -1.13% | 35,090 |
| Jul 16, 2026 | 48.34 | 48.34 | 47.60 | 47.60 | 47.60 | -2.22% | 62,682 |
| Jul 15, 2026 | 47.36 | 48.73 | 47.36 | 48.68 | 48.68 | 0.50% | 12,371 |
| Jul 14, 2026 | 47.54 | 48.44 | 47.21 | 48.44 | 48.44 | -1.28% | 11,290 |
| Jul 13, 2026 | 49.82 | 49.82 | 47.19 | 49.07 | 49.07 | -3.42% | 4,515 |
| Jul 10, 2026 | 50.42 | 51.39 | 50.42 | 50.81 | 50.81 | 7.51% | 7,440 |