DPM Metals Inc. (TSX:DPM)
Canada · Delayed Price · Currency is CAD 32.52
-0.02 (-0.06%)
Oct 7, 2025, 4:00 PM EDT
DPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.81 | 32.85 | 31.96 | 32.52 | 32.52 | -0.06% | 1,293,058 |
| Oct 6, 2025 | 32.00 | 33.14 | 32.00 | 32.54 | 32.54 | 2.23% | 1,482,230 |
| Oct 3, 2025 | 31.37 | 32.37 | 31.37 | 31.83 | 31.83 | 1.53% | 815,138 |
| Oct 2, 2025 | 31.68 | 31.75 | 30.72 | 31.35 | 31.35 | 0.06% | 1,699,405 |
| Oct 1, 2025 | 31.13 | 31.70 | 30.86 | 31.33 | 31.33 | 1.56% | 1,388,900 |
| Sep 30, 2025 | 30.70 | 31.22 | 30.40 | 30.85 | 30.85 | -0.68% | 1,986,539 |
| Sep 29, 2025 | 31.00 | 31.24 | 30.55 | 31.06 | 31.06 | 2.51% | 1,363,814 |
| Sep 26, 2025 | 29.00 | 30.54 | 28.44 | 30.30 | 30.24 | 2.19% | 1,710,623 |
| Sep 25, 2025 | 29.94 | 30.22 | 29.55 | 29.65 | 29.60 | -0.57% | 1,264,300 |
| Sep 24, 2025 | 31.60 | 31.64 | 29.80 | 29.82 | 29.77 | -5.78% | 1,239,000 |
| Sep 23, 2025 | 31.45 | 32.06 | 31.38 | 31.65 | 31.59 | 1.44% | 1,173,300 |
| Sep 22, 2025 | 30.76 | 31.23 | 30.34 | 31.20 | 31.14 | 2.16% | 1,459,409 |
| Sep 19, 2025 | 30.20 | 30.75 | 29.82 | 30.54 | 30.48 | 1.16% | 8,820,400 |
| Sep 18, 2025 | 29.36 | 30.22 | 29.29 | 30.19 | 30.13 | 2.90% | 1,202,421 |
| Sep 17, 2025 | 28.94 | 29.61 | 28.61 | 29.34 | 29.29 | 0.48% | 770,800 |
| Sep 16, 2025 | 29.63 | 29.98 | 28.85 | 29.20 | 29.15 | -1.22% | 1,276,041 |
| Sep 15, 2025 | 30.05 | 30.50 | 29.45 | 29.56 | 29.51 | -1.00% | 759,526 |
| Sep 12, 2025 | 30.00 | 30.52 | 29.78 | 29.86 | 29.81 | 0.20% | 1,154,520 |
| Sep 11, 2025 | 29.74 | 29.84 | 29.30 | 29.80 | 29.75 | 0.85% | 592,100 |
| Sep 10, 2025 | 28.59 | 29.67 | 28.56 | 29.55 | 29.50 | 5.76% | 829,100 |
| Sep 9, 2025 | 28.51 | 28.77 | 27.72 | 27.94 | 27.89 | -1.06% | 713,700 |
| Sep 8, 2025 | 28.26 | 28.56 | 27.93 | 28.24 | 28.19 | 2.32% | 637,338 |
| Sep 5, 2025 | 26.50 | 27.78 | 26.46 | 27.60 | 27.55 | 3.53% | 970,746 |
| Sep 4, 2025 | 26.84 | 27.16 | 26.63 | 26.66 | 26.61 | -0.97% | 1,142,100 |
| Sep 3, 2025 | 26.87 | 27.11 | 26.49 | 26.92 | 26.87 | 1.09% | 1,484,000 |
| Sep 2, 2025 | 26.08 | 26.69 | 25.26 | 26.63 | 26.58 | 4.60% | 1,193,010 |
| Aug 29, 2025 | 24.77 | 25.54 | 24.63 | 25.46 | 25.41 | 2.99% | 840,000 |
| Aug 28, 2025 | 25.11 | 25.18 | 24.51 | 24.72 | 24.67 | -2.52% | 3,629,136 |
| Aug 27, 2025 | 25.58 | 25.60 | 25.11 | 25.36 | 25.31 | -1.32% | 555,700 |
| Aug 26, 2025 | 25.45 | 25.75 | 25.35 | 25.70 | 25.65 | 1.82% | 564,926 |
| Aug 25, 2025 | 25.76 | 25.83 | 25.21 | 25.24 | 25.19 | -1.98% | 356,200 |
| Aug 22, 2025 | 25.30 | 25.99 | 25.16 | 25.75 | 25.70 | 0.94% | 411,600 |
| Aug 21, 2025 | 24.47 | 25.69 | 24.47 | 25.51 | 25.46 | 4.89% | 472,500 |
| Aug 20, 2025 | 24.02 | 24.46 | 24.01 | 24.32 | 24.27 | 1.71% | 496,000 |
| Aug 19, 2025 | 24.58 | 24.59 | 23.90 | 23.91 | 23.86 | -2.73% | 382,400 |
| Aug 18, 2025 | 24.51 | 24.78 | 24.41 | 24.58 | 24.53 | -0.32% | 872,200 |
| Aug 15, 2025 | 24.40 | 24.66 | 24.31 | 24.66 | 24.61 | 1.82% | 695,400 |
| Aug 14, 2025 | 23.99 | 24.48 | 23.83 | 24.22 | 24.17 | 0.54% | 809,400 |
| Aug 13, 2025 | 24.29 | 24.50 | 23.99 | 24.09 | 24.04 | 0.75% | 519,200 |
| Aug 12, 2025 | 23.51 | 24.00 | 23.46 | 23.91 | 23.86 | 1.23% | 560,500 |
| Aug 11, 2025 | 23.67 | 23.88 | 23.44 | 23.62 | 23.57 | -1.91% | 473,400 |
| Aug 8, 2025 | 24.21 | 24.50 | 23.85 | 24.08 | 24.03 | -0.12% | 508,000 |
| Aug 7, 2025 | 23.98 | 24.43 | 23.87 | 24.11 | 24.06 | 0.88% | 744,600 |
| Aug 6, 2025 | 23.58 | 24.26 | 23.50 | 23.90 | 23.85 | 1.19% | 896,108 |
| Aug 5, 2025 | 24.25 | 24.49 | 23.29 | 23.62 | 23.57 | -1.50% | 1,005,600 |
| Aug 1, 2025 | 23.82 | 24.65 | 23.80 | 23.98 | 23.93 | 7.05% | 925,700 |
| Jul 31, 2025 | 22.79 | 22.85 | 22.36 | 22.40 | 22.36 | -0.44% | 1,009,707 |
| Jul 30, 2025 | 22.83 | 23.03 | 22.41 | 22.50 | 22.46 | -2.17% | 567,004 |
| Jul 29, 2025 | 22.79 | 23.18 | 22.68 | 23.00 | 22.95 | 0.88% | 382,200 |
| Jul 28, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.75 | -2.10% | 386,345 |