DPM Metals Inc. (DPMLF)
OTCMKTS · Delayed Price · Currency is USD
22.41
-0.07 (-0.33%)
Oct 2, 2025, 2:43 PM EDT
DPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.38 | 23.38 | 22.29 | 22.29 | - | -0.85% | 860 |
| Oct 1, 2025 | 22.38 | 22.69 | 22.19 | 22.48 | 22.48 | 1.81% | 277,396 |
| Sep 30, 2025 | 22.81 | 22.81 | 20.51 | 22.08 | 22.08 | -0.94% | 819,607 |
| Sep 29, 2025 | 22.20 | 22.44 | 22.06 | 22.29 | 22.29 | 2.56% | 584,659 |
| Sep 26, 2025 | 20.74 | 21.86 | 20.63 | 21.73 | 21.69 | 2.32% | 89,011 |
| Sep 25, 2025 | 21.93 | 21.93 | 21.21 | 21.24 | 21.20 | -1.05% | 191,178 |
| Sep 24, 2025 | 22.76 | 22.85 | 21.47 | 21.47 | 21.43 | -6.05% | 182,938 |
| Sep 23, 2025 | 22.75 | 23.13 | 22.69 | 22.85 | 22.81 | 1.28% | 117,705 |
| Sep 22, 2025 | 22.55 | 22.56 | 22.00 | 22.56 | 22.52 | 2.08% | 149,581 |
| Sep 19, 2025 | 21.87 | 22.32 | 21.60 | 22.10 | 22.06 | 1.10% | 492,152 |
| Sep 18, 2025 | 21.32 | 21.90 | 21.28 | 21.86 | 21.82 | 2.53% | 203,099 |
| Sep 17, 2025 | 20.85 | 21.54 | 20.85 | 21.32 | 21.28 | 0.41% | 71,044 |
| Sep 16, 2025 | 21.36 | 21.73 | 20.98 | 21.23 | 21.20 | -1.33% | 172,339 |
| Sep 15, 2025 | 23.14 | 23.14 | 21.41 | 21.52 | 21.48 | -0.28% | 113,143 |
| Sep 12, 2025 | 21.45 | 22.01 | 21.45 | 21.58 | 21.54 | 0.32% | 141,576 |
| Sep 11, 2025 | 21.25 | 21.55 | 21.22 | 21.51 | 21.47 | 0.90% | 171,593 |
| Sep 10, 2025 | 20.75 | 21.43 | 20.73 | 21.32 | 21.28 | 5.70% | 124,104 |
| Sep 9, 2025 | 20.58 | 20.66 | 20.03 | 20.17 | 20.13 | -1.27% | 126,346 |
| Sep 8, 2025 | 20.28 | 20.52 | 20.26 | 20.43 | 20.39 | 2.35% | 166,148 |
| Sep 5, 2025 | 19.20 | 20.07 | 18.21 | 19.96 | 19.92 | 3.53% | 36,714 |
| Sep 4, 2025 | 19.40 | 19.51 | 19.27 | 19.28 | 19.25 | -0.77% | 178,540 |
| Sep 3, 2025 | 19.99 | 19.99 | 19.27 | 19.43 | 19.40 | 0.51% | 170,369 |
| Sep 2, 2025 | 19.52 | 19.52 | 18.38 | 19.33 | 19.30 | 3.99% | 221,345 |
| Aug 29, 2025 | 19.23 | 19.23 | 17.92 | 18.59 | 18.56 | 3.28% | 244,917 |
| Aug 28, 2025 | 17.99 | 18.25 | 17.92 | 18.00 | 17.97 | -2.07% | 337,110 |
| Aug 27, 2025 | 18.65 | 18.65 | 18.19 | 18.38 | 18.35 | -0.97% | 61,340 |
| Aug 26, 2025 | 18.02 | 18.57 | 18.02 | 18.56 | 18.53 | 1.92% | 121,096 |
| Aug 25, 2025 | 18.62 | 18.72 | 18.21 | 18.21 | 18.18 | -2.20% | 36,121 |
| Aug 22, 2025 | 18.48 | 18.79 | 18.23 | 18.62 | 18.59 | 1.63% | 60,440 |
| Aug 21, 2025 | 18.39 | 18.47 | 17.65 | 18.32 | 18.29 | 4.39% | 33,479 |
| Aug 20, 2025 | 17.31 | 17.62 | 17.31 | 17.55 | 17.52 | 1.72% | 50,315 |
| Aug 19, 2025 | 17.51 | 17.51 | 17.25 | 17.25 | 17.22 | -2.90% | 55,370 |
| Aug 18, 2025 | 17.85 | 17.94 | 17.73 | 17.77 | 17.74 | -0.23% | 96,762 |
| Aug 15, 2025 | 17.69 | 17.81 | 17.65 | 17.81 | 17.78 | 1.66% | 184,704 |
| Aug 14, 2025 | 17.50 | 17.71 | 17.49 | 17.52 | 17.49 | - | 79,594 |
| Aug 13, 2025 | 16.75 | 17.70 | 16.75 | 17.52 | 17.49 | 1.04% | 71,244 |
| Aug 12, 2025 | 17.14 | 17.38 | 17.12 | 17.34 | 17.31 | 0.64% | 87,142 |
| Aug 11, 2025 | 17.58 | 18.00 | 17.10 | 17.23 | 17.20 | -2.00% | 79,075 |
| Aug 8, 2025 | 17.99 | 17.99 | 17.37 | 17.58 | 17.55 | 0.24% | 53,146 |
| Aug 7, 2025 | 17.50 | 17.74 | 17.39 | 17.54 | 17.51 | 1.09% | 40,974 |
| Aug 6, 2025 | 17.20 | 17.63 | 17.20 | 17.35 | 17.32 | 1.44% | 33,702 |
| Aug 5, 2025 | 18.10 | 18.20 | 16.92 | 17.10 | 17.07 | -4.29% | 61,836 |
| Aug 4, 2025 | 17.24 | 18.00 | 17.14 | 17.87 | 17.84 | 2.82% | 31,021 |
| Aug 1, 2025 | 16.94 | 17.84 | 16.94 | 17.38 | 17.35 | 7.28% | 161,519 |
| Jul 31, 2025 | 16.31 | 16.45 | 16.20 | 16.20 | 16.17 | -0.37% | 77,032 |
| Jul 30, 2025 | 17.38 | 17.38 | 16.20 | 16.26 | 16.23 | -2.68% | 83,665 |
| Jul 29, 2025 | 16.52 | 16.81 | 16.26 | 16.71 | 16.68 | 0.71% | 64,274 |
| Jul 28, 2025 | 17.14 | 17.14 | 16.59 | 16.59 | 16.56 | -2.35% | 19,334 |
| Jul 25, 2025 | 16.95 | 17.01 | 16.78 | 16.99 | 16.96 | -0.54% | 59,232 |
| Jul 24, 2025 | 17.00 | 17.20 | 16.90 | 17.08 | 17.05 | -1.43% | 15,442 |