DPM Metals Inc. (TSX:DPM)
Canada flag Canada · Delayed Price · Currency is CAD
29.91
-0.32 (-1.06%)
Oct 31, 2025, 11:00 AM EDT

DPM Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202530.3430.3629.8229.8229.82-1.36%82,867
Oct 30, 202530.2230.2729.8230.2330.230.70%1,500,500
Oct 29, 202531.5031.5029.8030.0230.02-2.41%1,319,434
Oct 28, 202530.0231.1929.6530.7630.76-0.71%704,517
Oct 27, 202531.0031.1330.0230.9830.98-2.24%840,916
Oct 24, 202531.5231.9931.1731.6931.69-0.44%640,700
Oct 23, 202532.2132.3531.6631.8331.830.41%529,740
Oct 22, 202530.0631.7529.7031.7031.701.38%1,014,208
Oct 21, 202532.5632.5630.6831.2731.27-8.75%1,210,819
Oct 20, 202533.2534.5733.0334.2734.273.25%586,300
Oct 17, 202534.5434.6032.5433.1933.19-5.33%1,051,308
Oct 16, 202535.6635.8534.8835.0635.06-0.45%913,511
Oct 15, 202534.7635.7634.7635.2235.221.76%1,545,649
Oct 14, 202532.9135.4232.9134.6134.615.23%1,540,014
Oct 10, 202532.6233.5032.1232.8932.891.23%1,008,200
Oct 9, 202533.7334.0732.2232.4932.49-3.59%966,348
Oct 8, 202533.2033.8133.1533.7033.703.63%997,422
Oct 7, 202532.8132.8531.9632.5232.52-0.06%1,293,100
Oct 6, 202532.0033.1432.0032.5432.542.23%1,482,230
Oct 3, 202531.3732.3731.3731.8331.831.53%815,138
Oct 2, 202531.6831.7530.7231.3531.350.06%1,699,405
Oct 1, 202531.1331.7030.8631.3331.331.56%1,388,900
Sep 30, 202530.7031.2230.4030.8530.85-0.68%1,986,539
Sep 29, 202531.0031.2430.5531.0631.062.51%1,363,814
Sep 26, 202529.0030.5428.4430.3030.242.19%1,710,623
Sep 25, 202529.9430.2229.5529.6529.60-0.57%1,264,300
Sep 24, 202531.6031.6429.8029.8229.77-5.78%1,239,000
Sep 23, 202531.4532.0631.3831.6531.591.44%1,173,300
Sep 22, 202530.7631.2330.3431.2031.142.16%1,459,409
Sep 19, 202530.2030.7529.8230.5430.481.16%8,820,400
Sep 18, 202529.3630.2229.2930.1930.132.90%1,202,421
Sep 17, 202528.9429.6128.6129.3429.290.48%770,800
Sep 16, 202529.6329.9828.8529.2029.15-1.22%1,276,041
Sep 15, 202530.0530.5029.4529.5629.51-1.00%759,526
Sep 12, 202530.0030.5229.7829.8629.810.20%1,154,520
Sep 11, 202529.7429.8429.3029.8029.750.85%592,100
Sep 10, 202528.5929.6728.5629.5529.505.76%829,100
Sep 9, 202528.5128.7727.7227.9427.89-1.06%713,700
Sep 8, 202528.2628.5627.9328.2428.192.32%637,338
Sep 5, 202526.5027.7826.4627.6027.553.53%970,746
Sep 4, 202526.8427.1626.6326.6626.61-0.97%1,142,100
Sep 3, 202526.8727.1126.4926.9226.871.09%1,484,000
Sep 2, 202526.0826.6925.2626.6326.584.60%1,193,010
Aug 29, 202524.7725.5424.6325.4625.412.99%840,000
Aug 28, 202525.1125.1824.5124.7224.67-2.52%3,629,136
Aug 27, 202525.5825.6025.1125.3625.31-1.32%555,700
Aug 26, 202525.4525.7525.3525.7025.651.82%564,926
Aug 25, 202525.7625.8325.2125.2425.19-1.98%356,200
Aug 22, 202525.3025.9925.1625.7525.700.94%411,600
Aug 21, 202524.4725.6924.4725.5125.464.89%472,500