DPM Metals Inc. (TSX:DPM)
 29.91
 -0.32 (-1.06%)
  Oct 31, 2025, 11:00 AM EDT
DPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.34 | 30.36 | 29.82 | 29.82 | 29.82 | -1.36% | 82,867 | 
| Oct 30, 2025 | 30.22 | 30.27 | 29.82 | 30.23 | 30.23 | 0.70% | 1,500,500 | 
| Oct 29, 2025 | 31.50 | 31.50 | 29.80 | 30.02 | 30.02 | -2.41% | 1,319,434 | 
| Oct 28, 2025 | 30.02 | 31.19 | 29.65 | 30.76 | 30.76 | -0.71% | 704,517 | 
| Oct 27, 2025 | 31.00 | 31.13 | 30.02 | 30.98 | 30.98 | -2.24% | 840,916 | 
| Oct 24, 2025 | 31.52 | 31.99 | 31.17 | 31.69 | 31.69 | -0.44% | 640,700 | 
| Oct 23, 2025 | 32.21 | 32.35 | 31.66 | 31.83 | 31.83 | 0.41% | 529,740 | 
| Oct 22, 2025 | 30.06 | 31.75 | 29.70 | 31.70 | 31.70 | 1.38% | 1,014,208 | 
| Oct 21, 2025 | 32.56 | 32.56 | 30.68 | 31.27 | 31.27 | -8.75% | 1,210,819 | 
| Oct 20, 2025 | 33.25 | 34.57 | 33.03 | 34.27 | 34.27 | 3.25% | 586,300 | 
| Oct 17, 2025 | 34.54 | 34.60 | 32.54 | 33.19 | 33.19 | -5.33% | 1,051,308 | 
| Oct 16, 2025 | 35.66 | 35.85 | 34.88 | 35.06 | 35.06 | -0.45% | 913,511 | 
| Oct 15, 2025 | 34.76 | 35.76 | 34.76 | 35.22 | 35.22 | 1.76% | 1,545,649 | 
| Oct 14, 2025 | 32.91 | 35.42 | 32.91 | 34.61 | 34.61 | 5.23% | 1,540,014 | 
| Oct 10, 2025 | 32.62 | 33.50 | 32.12 | 32.89 | 32.89 | 1.23% | 1,008,200 | 
| Oct 9, 2025 | 33.73 | 34.07 | 32.22 | 32.49 | 32.49 | -3.59% | 966,348 | 
| Oct 8, 2025 | 33.20 | 33.81 | 33.15 | 33.70 | 33.70 | 3.63% | 997,422 | 
| Oct 7, 2025 | 32.81 | 32.85 | 31.96 | 32.52 | 32.52 | -0.06% | 1,293,100 | 
| 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 |