DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.93	40.68	38.39	40.59	40.59	5.39%	28,907
Feb 10, 2026	39.00	40.25	38.51	38.51	38.51	-1.07%	18,270
Feb 9, 2026	37.72	38.93	37.61	38.93	38.93	4.61%	30,918
Feb 6, 2026	34.90	37.23	33.50	37.21	37.21	6.69%	40,964
Feb 5, 2026	34.50	35.25	33.78	34.88	34.88	-2.13%	98,345
Feb 4, 2026	36.78	37.00	35.01	35.64	35.64	-0.41%	115,418
Feb 3, 2026	38.27	38.27	35.02	35.79	35.79	4.15%	234,217
Feb 2, 2026	34.00	36.28	34.00	34.36	34.36	-1.32%	152,030
Jan 30, 2026	37.50	37.98	34.21	34.82	34.82	-13.08%	62,309
Jan 29, 2026	40.55	40.90	38.56	40.06	40.06	0.05%	30,826
Jan 28, 2026	40.00	40.04	39.20	40.04	40.04	2.46%	50,676
Jan 27, 2026	40.00	40.00	36.82	39.08	39.08	3.72%	23,392
Jan 26, 2026	36.76	39.00	36.76	37.68	37.68	2.81%	133,245
Jan 23, 2026	36.78	36.78	36.01	36.65	36.65	1.36%	118,054
Jan 22, 2026	36.87	36.87	35.15	36.16	36.16	3.20%	40,729
Jan 21, 2026	35.65	36.15	34.68	35.04	35.04	-1.24%	49,546
Jan 20, 2026	33.93	35.58	33.93	35.48	35.48	7.21%	67,985
Jan 16, 2026	32.70	33.62	32.70	33.09	33.09	-1.80%	19,994
Jan 15, 2026	33.76	33.93	33.51	33.70	33.70	-1.52%	210,508
Jan 14, 2026	32.70	34.78	32.70	34.22	34.22	1.60%	27,928
Jan 13, 2026	34.05	34.25	33.68	33.68	33.68	-1.75%	68,343
Jan 12, 2026	33.87	34.49	33.50	34.28	34.28	4.83%	80,120
Jan 9, 2026	32.61	33.19	32.38	32.70	32.70	0.93%	22,869
Jan 8, 2026	31.86	32.46	31.44	32.40	32.40	0.84%	22,938
Jan 7, 2026	31.80	32.46	31.39	32.13	32.13	0.25%	96,837
Jan 6, 2026	32.43	32.66	32.05	32.05	32.05	0.50%	53,917
Jan 5, 2026	31.50	32.33	31.13	31.89	31.89	3.64%	31,229
Jan 2, 2026	31.10	31.40	30.26	30.77	30.77	-0.49%	42,453
Dec 31, 2025	30.92	31.68	30.85	30.92	30.92	-1.43%	37,571
Dec 30, 2025	30.80	31.84	30.80	31.37	31.33	1.92%	461,697
Dec 29, 2025	31.70	32.00	30.60	30.78	30.74	-4.29%	85,563
Dec 26, 2025	32.00	32.25	31.50	32.16	32.12	1.78%	9,149
Dec 24, 2025	32.00	32.00	31.48	31.60	31.56	-1.02%	19,392
Dec 23, 2025	32.14	32.19	31.74	31.92	31.88	0.16%	111,234
Dec 22, 2025	33.00	33.00	31.73	31.87	31.83	2.58%	380,369
Dec 19, 2025	30.60	31.23	30.60	31.07	31.03	1.50%	1,673,729
Dec 18, 2025	30.24	31.15	30.24	30.61	30.57	2.43%	25,044
Dec 17, 2025	30.29	31.88	28.95	29.89	29.85	-1.21%	26,965
Dec 16, 2025	30.00	30.37	29.70	30.25	30.21	2.37%	42,083
Dec 15, 2025	30.18	30.18	29.12	29.55	29.51	0.48%	40,848
Dec 12, 2025	30.57	30.57	29.20	29.41	29.37	-0.92%	16,131
Dec 11, 2025	29.06	29.82	28.77	29.68	29.64	2.98%	19,592
Dec 10, 2025	28.16	28.88	27.92	28.82	28.79	0.10%	16,033
Dec 9, 2025	28.19	28.80	27.94	28.80	28.76	1.39%	7,988
Dec 8, 2025	28.84	28.84	28.35	28.40	28.36	-2.30%	51,001
Dec 5, 2025	27.88	29.44	27.88	29.07	29.03	3.42%	29,135
Dec 4, 2025	27.50	28.11	27.36	28.11	28.07	0.50%	13,900
Dec 3, 2025	28.46	28.46	27.96	27.97	27.93	0.61%	22,653
Dec 2, 2025	27.40	28.62	26.92	27.80	27.76	1.37%	72,817
Dec 1, 2025	28.01	28.49	27.42	27.42	27.39	-1.59%	18,664