DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.00	32.25	31.50	32.16	32.16	1.78%	9,149
Dec 24, 2025	32.00	32.00	31.48	31.60	31.60	-1.02%	19,392
Dec 23, 2025	32.14	32.19	31.74	31.92	31.92	0.16%	111,234
Dec 22, 2025	33.00	33.00	31.73	31.87	31.87	2.58%	380,369
Dec 19, 2025	30.60	31.23	30.60	31.07	31.07	1.50%	1,673,729
Dec 18, 2025	30.24	31.15	30.24	30.61	30.61	2.43%	25,044
Dec 17, 2025	30.29	31.88	28.95	29.89	29.89	-1.21%	26,965
Dec 16, 2025	30.00	30.37	29.70	30.25	30.25	2.37%	42,083
Dec 15, 2025	30.18	30.18	29.12	29.55	29.55	0.48%	40,848
Dec 12, 2025	30.57	30.57	29.20	29.41	29.41	-0.92%	16,131
Dec 11, 2025	29.06	29.82	28.77	29.68	29.68	2.98%	19,592
Dec 10, 2025	28.16	28.88	27.92	28.82	28.82	0.10%	16,033
Dec 9, 2025	28.19	28.80	27.94	28.80	28.80	1.39%	7,988
Dec 8, 2025	28.84	28.84	28.35	28.40	28.40	-2.30%	51,001
Dec 5, 2025	27.88	29.44	27.88	29.07	29.07	3.42%	29,135
Dec 4, 2025	27.50	28.11	27.36	28.11	28.11	0.50%	13,900
Dec 3, 2025	28.46	28.46	27.96	27.97	27.97	0.61%	22,653
Dec 2, 2025	27.40	28.62	26.92	27.80	27.80	1.37%	72,817
Dec 1, 2025	28.01	28.49	27.42	27.42	27.42	-1.59%	18,664
Nov 28, 2025	27.69	28.06	27.67	27.87	27.87	2.19%	14,895
Nov 26, 2025	26.25	27.48	26.25	27.27	27.27	4.62%	35,990
Nov 25, 2025	25.51	26.20	25.25	26.07	26.07	2.67%	23,855
Nov 24, 2025	24.13	25.41	23.98	25.39	25.39	5.88%	17,564
Nov 21, 2025	22.62	24.25	22.62	23.98	23.98	0.55%	29,672
Nov 20, 2025	24.48	24.73	23.70	23.85	23.85	-2.37%	25,122
Nov 19, 2025	24.82	24.82	24.14	24.43	24.43	0.27%	8,693
Nov 18, 2025	24.75	25.08	24.21	24.36	24.36	-0.88%	32,513
Nov 17, 2025	23.75	24.73	23.75	24.58	24.58	2.76%	27,221
Nov 14, 2025	22.55	24.06	22.55	23.92	23.92	4.18%	44,776
Nov 13, 2025	23.24	24.08	22.96	22.96	22.96	-1.16%	31,176
Nov 12, 2025	22.49	23.31	22.49	23.23	23.23	3.15%	16,916
Nov 11, 2025	22.72	22.72	22.31	22.52	22.52	-0.04%	15,822
Nov 10, 2025	22.78	22.79	22.29	22.53	22.53	4.73%	23,413
Nov 7, 2025	21.34	21.62	21.19	21.51	21.51	2.44%	19,082
Nov 6, 2025	21.96	21.96	21.00	21.00	21.00	-0.47%	10,312
Nov 5, 2025	20.91	21.16	20.86	21.10	21.10	2.03%	15,857
Nov 4, 2025	20.74	21.05	20.45	20.68	20.68	-3.42%	25,564
Nov 3, 2025	20.45	21.80	20.45	21.41	21.41	-0.09%	49,278
Oct 31, 2025	21.65	21.65	21.31	21.43	21.43	-0.50%	13,809
Oct 30, 2025	21.60	21.60	21.37	21.54	21.54	0.27%	214,222
Oct 29, 2025	22.25	22.32	21.40	21.48	21.48	-3.20%	167,298
Oct 28, 2025	20.69	22.35	20.69	22.19	22.19	0.73%	81,673
Oct 27, 2025	21.88	22.16	21.44	22.03	22.03	-2.74%	77,385
Oct 24, 2025	22.49	22.72	22.44	22.65	22.65	-0.66%	47,027
Oct 23, 2025	23.02	23.08	22.68	22.80	22.80	0.53%	60,523
Oct 22, 2025	22.03	22.68	21.40	22.68	22.68	2.01%	32,986
Oct 21, 2025	23.19	23.19	21.92	22.23	22.23	-9.06%	71,853
Oct 20, 2025	23.68	24.62	23.68	24.45	24.45	3.16%	51,534
Oct 17, 2025	24.76	24.76	23.19	23.70	23.70	-5.09%	180,483
Oct 16, 2025	25.80	25.80	24.86	24.97	24.97	-0.12%	100,773