DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	56.53	57.20	54.10	55.37	55.37	-6.75%	983,599
Mar 2, 2026	59.51	60.06	57.51	59.38	59.38	0.54%	683,861
Feb 27, 2026	59.12	60.13	58.15	59.06	59.06	0.27%	1,701,293
Feb 26, 2026	57.24	59.72	56.80	58.90	58.90	1.90%	1,215,837
Feb 25, 2026	56.97	58.87	56.77	57.80	57.80	3.07%	1,006,077
Feb 24, 2026	55.45	56.69	54.69	56.08	56.08	-0.07%	1,380,349
Feb 23, 2026	53.19	56.26	53.19	56.12	56.12	5.33%	1,297,383
Feb 20, 2026	52.94	53.96	52.06	53.28	53.28	0.64%	1,125,409
Feb 19, 2026	51.94	53.05	50.85	52.94	52.94	1.87%	713,993
Feb 18, 2026	50.19	52.12	50.00	51.97	51.97	3.75%	1,051,545
Feb 17, 2026	50.47	51.33	48.45	50.09	50.09	-3.58%	1,027,344
Feb 13, 2026	48.63	52.52	48.45	51.95	51.95	7.82%	1,186,513
Feb 12, 2026	54.12	54.60	48.14	48.18	48.18	-12.40%	1,328,009
Feb 11, 2026	54.23	55.23	52.61	55.00	55.00	5.49%	797,222
Feb 10, 2026	52.66	55.24	51.86	52.14	52.14	-0.99%	841,441
Feb 9, 2026	51.24	52.83	50.80	52.66	52.66	3.34%	477,607
Feb 6, 2026	48.46	51.11	46.25	50.96	50.96	6.83%	817,958
Feb 5, 2026	47.14	48.42	46.16	47.70	47.70	-2.73%	851,517
Feb 4, 2026	49.97	50.64	47.69	49.04	49.04	0.35%	1,072,089
Feb 3, 2026	53.23	53.23	47.78	48.87	48.87	3.98%	1,472,360
Feb 2, 2026	47.38	49.49	46.59	47.00	47.00	-1.07%	1,514,281
Jan 30, 2026	50.09	51.49	46.00	47.51	47.51	-12.29%	1,604,235
Jan 29, 2026	54.84	55.24	52.05	54.17	54.17	-0.15%	1,523,502
Jan 28, 2026	53.47	54.38	53.01	54.25	54.25	2.44%	1,239,984
Jan 27, 2026	51.45	53.16	50.03	52.96	52.96	2.58%	1,153,287
Jan 26, 2026	51.43	53.56	51.43	51.63	51.63	2.66%	975,786
Jan 23, 2026	50.10	50.35	49.39	50.29	50.29	0.82%	986,508
Jan 22, 2026	48.53	50.24	48.53	49.88	49.88	2.21%	1,063,474
Jan 21, 2026	49.93	49.95	47.99	48.80	48.80	-0.41%	1,436,314
Jan 20, 2026	49.50	49.50	48.27	49.00	49.00	1.55%	1,338,484
Jan 19, 2026	47.40	48.29	46.10	48.25	48.25	4.80%	287,687
Jan 16, 2026	46.69	46.83	45.69	46.04	46.04	-1.54%	593,116
Jan 15, 2026	46.88	47.29	46.39	46.76	46.76	-1.54%	793,945
Jan 14, 2026	47.55	48.58	46.91	47.49	47.49	1.76%	710,241
Jan 13, 2026	47.41	47.76	46.65	46.67	46.67	-1.85%	984,574
Jan 12, 2026	46.90	47.83	46.10	47.55	47.55	4.44%	1,100,666
Jan 9, 2026	45.12	46.24	44.85	45.53	45.53	1.27%	541,468
Jan 8, 2026	44.49	45.04	43.52	44.96	44.96	0.92%	649,996
Jan 7, 2026	43.76	44.89	43.27	44.55	44.55	0.27%	791,221
Jan 6, 2026	44.50	44.95	44.08	44.43	44.43	1.18%	496,143
Jan 5, 2026	43.09	44.50	42.92	43.91	43.91	3.93%	1,132,283
Jan 2, 2026	42.94	43.24	41.53	42.25	42.25	-0.40%	704,492
Dec 31, 2025	42.42	43.23	42.03	42.42	42.42	-0.54%	583,778
Dec 30, 2025	43.28	43.66	42.60	42.65	42.60	1.11%	985,766
Dec 29, 2025	42.30	43.11	41.96	42.18	42.13	-2.54%	934,008
Dec 24, 2025	43.59	44.00	42.94	43.28	43.22	-0.80%	182,661
Dec 23, 2025	43.99	44.26	43.50	43.63	43.57	-0.57%	678,177
Dec 22, 2025	43.65	44.95	43.59	43.88	43.82	2.24%	1,386,501
Dec 19, 2025	42.00	43.24	41.65	42.92	42.86	1.66%	14,435,799
Dec 18, 2025	40.65	43.07	40.49	42.22	42.17	3.03%	1,934,433