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