DPM Metals Inc. (TSX:DPM)
Canada · Delayed Price · Currency is CAD 29.56
-0.30 (-1.00%)
Sep 15, 2025, 4:00 PM EDT
DPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.05 | 30.50 | 29.45 | 29.59 | 29.59 | -0.90% | 638,257 |
| Sep 12, 2025 | 30.00 | 30.52 | 29.78 | 29.86 | 29.86 | 0.20% | 1,154,520 |
| Sep 11, 2025 | 29.74 | 29.84 | 29.30 | 29.80 | 29.80 | 0.85% | 592,100 |
| Sep 10, 2025 | 28.59 | 29.67 | 28.56 | 29.55 | 29.55 | 5.76% | 829,100 |
| Sep 9, 2025 | 28.51 | 28.77 | 27.72 | 27.94 | 27.94 | -1.06% | 713,700 |
| Sep 8, 2025 | 28.26 | 28.56 | 27.93 | 28.24 | 28.24 | 2.32% | 637,338 |
| Sep 5, 2025 | 26.50 | 27.78 | 26.46 | 27.60 | 27.60 | 3.53% | 970,746 |
| Sep 4, 2025 | 26.84 | 27.16 | 26.63 | 26.66 | 26.66 | -0.97% | 1,142,100 |
| Sep 3, 2025 | 26.87 | 27.11 | 26.49 | 26.92 | 26.92 | 1.09% | 1,484,000 |
| Sep 2, 2025 | 26.08 | 26.69 | 25.26 | 26.63 | 26.63 | 4.60% | 1,193,010 |
| Aug 29, 2025 | 24.77 | 25.54 | 24.63 | 25.46 | 25.46 | 2.99% | 840,000 |
| Aug 28, 2025 | 25.11 | 25.18 | 24.51 | 24.72 | 24.72 | -2.52% | 3,629,136 |
| Aug 27, 2025 | 25.58 | 25.60 | 25.11 | 25.36 | 25.36 | -1.32% | 555,700 |
| Aug 26, 2025 | 25.45 | 25.75 | 25.35 | 25.70 | 25.70 | 1.82% | 564,926 |
| Aug 25, 2025 | 25.76 | 25.83 | 25.21 | 25.24 | 25.24 | -1.98% | 356,200 |
| Aug 22, 2025 | 25.30 | 25.99 | 25.16 | 25.75 | 25.75 | 0.94% | 411,600 |
| Aug 21, 2025 | 24.47 | 25.69 | 24.47 | 25.51 | 25.51 | 4.89% | 472,500 |
| Aug 20, 2025 | 24.02 | 24.46 | 24.01 | 24.32 | 24.32 | 1.71% | 496,000 |
| Aug 19, 2025 | 24.58 | 24.59 | 23.90 | 23.91 | 23.91 | -2.73% | 382,400 |
| Aug 18, 2025 | 24.51 | 24.78 | 24.41 | 24.58 | 24.58 | -0.32% | 872,200 |
| Aug 15, 2025 | 24.40 | 24.66 | 24.31 | 24.66 | 24.66 | 1.82% | 695,400 |
| Aug 14, 2025 | 23.99 | 24.48 | 23.83 | 24.22 | 24.22 | 0.54% | 809,400 |
| Aug 13, 2025 | 24.29 | 24.50 | 23.99 | 24.09 | 24.09 | 0.75% | 519,200 |
| Aug 12, 2025 | 23.51 | 24.00 | 23.46 | 23.91 | 23.91 | 1.23% | 560,500 |
| Aug 11, 2025 | 23.67 | 23.88 | 23.44 | 23.62 | 23.62 | -1.91% | 473,400 |
| Aug 8, 2025 | 24.21 | 24.50 | 23.85 | 24.08 | 24.08 | -0.12% | 508,000 |
| Aug 7, 2025 | 23.98 | 24.43 | 23.87 | 24.11 | 24.11 | 0.88% | 744,600 |
| Aug 6, 2025 | 23.58 | 24.26 | 23.50 | 23.90 | 23.90 | 1.19% | 896,108 |
| Aug 5, 2025 | 24.25 | 24.49 | 23.29 | 23.62 | 23.62 | -1.50% | 1,005,600 |
| Aug 1, 2025 | 23.82 | 24.65 | 23.80 | 23.98 | 23.98 | 7.05% | 925,700 |
| Jul 31, 2025 | 22.79 | 22.85 | 22.36 | 22.40 | 22.40 | -0.44% | 1,009,707 |
| Jul 30, 2025 | 22.83 | 23.03 | 22.41 | 22.50 | 22.50 | -2.17% | 567,004 |
| Jul 29, 2025 | 22.79 | 23.18 | 22.68 | 23.00 | 23.00 | 0.88% | 382,200 |
| Jul 28, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -2.10% | 386,345 |
| Jul 25, 2025 | 22.96 | 23.34 | 22.91 | 23.29 | 23.29 | 0.43% | 462,400 |
| Jul 24, 2025 | 23.23 | 23.35 | 22.96 | 23.19 | 23.19 | -0.98% | 505,100 |
| Jul 23, 2025 | 23.17 | 23.74 | 23.15 | 23.42 | 23.42 | 0.04% | 686,300 |
| Jul 22, 2025 | 23.23 | 23.60 | 23.05 | 23.41 | 23.41 | 1.21% | 552,439 |
| Jul 21, 2025 | 22.60 | 23.54 | 22.55 | 23.13 | 23.13 | 3.44% | 773,518 |
| Jul 18, 2025 | 21.98 | 22.52 | 21.90 | 22.36 | 22.36 | 2.15% | 571,500 |
| Jul 17, 2025 | 22.08 | 22.09 | 21.68 | 21.89 | 21.89 | -2.06% | 516,246 |
| Jul 16, 2025 | 22.57 | 22.57 | 21.93 | 22.35 | 22.35 | -0.31% | 674,711 |
| Jul 15, 2025 | 22.69 | 22.82 | 22.24 | 22.42 | 22.42 | -0.88% | 639,021 |
| Jul 14, 2025 | 22.59 | 22.89 | 22.48 | 22.62 | 22.62 | 0.58% | 591,400 |
| Jul 11, 2025 | 22.26 | 22.55 | 22.08 | 22.49 | 22.49 | 2.04% | 410,026 |
| Jul 10, 2025 | 22.12 | 22.39 | 21.78 | 22.04 | 22.04 | -0.41% | 641,800 |
| Jul 9, 2025 | 21.84 | 22.27 | 21.57 | 22.13 | 22.13 | 0.59% | 786,131 |
| Jul 8, 2025 | 22.30 | 22.49 | 21.40 | 22.00 | 22.00 | -1.21% | 1,396,200 |
| Jul 7, 2025 | 21.59 | 22.31 | 21.48 | 22.27 | 22.27 | 2.77% | 721,132 |
| Jul 4, 2025 | 21.61 | 21.72 | 21.51 | 21.67 | 21.67 | 0.32% | 249,642 |