DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	57.17	58.37	56.04	56.88	56.88	-3.03%	1,322,051
Oct 13, 2026	59.29	59.94	57.51	58.66	58.66	-1.26%	1,254,640
Oct 9, 2026	55.41	59.49	55.40	59.41	59.41	9.45%	1,360,838
Oct 8, 2026	52.20	54.83	52.20	54.28	54.28	4.38%	1,522,836
Oct 7, 2026	52.86	53.16	51.86	52.00	52.00	-4.60%	1,352,650
Oct 6, 2026	56.00	56.00	53.25	54.51	54.51	-2.97%	1,357,683
Oct 5, 2026	54.92	56.85	53.18	56.18	56.18	1.39%	1,234,200
Oct 2, 2026	57.92	58.03	54.55	55.41	55.41	-3.06%	2,038,864
Oct 1, 2026	62.49	62.58	56.64	57.16	57.16	-8.91%	1,327,970
Sep 30, 2026	63.45	64.04	62.25	62.75	62.75	-1.15%	594,431
Sep 29, 2026	62.31	63.69	62.30	63.48	63.48	3.08%	439,482
Sep 28, 2026	60.08	61.91	59.75	61.64	61.58	-2.68%	1,106,690
Sep 25, 2026	64.00	64.35	63.01	63.34	63.28	-1.00%	401,187
Sep 24, 2026	62.33	64.60	61.95	63.98	63.92	1.11%	522,479
Sep 23, 2026	62.85	63.70	61.68	63.28	63.22	-2.07%	698,701
Sep 22, 2026	60.41	64.75	60.16	64.62	64.56	7.50%	540,051
Sep 21, 2026	60.96	62.05	59.69	60.11	60.05	-0.79%	539,821
Sep 18, 2026	59.03	61.08	58.02	60.59	60.53	3.17%	1,963,639
Sep 17, 2026	58.96	59.10	58.07	58.73	58.68	2.55%	347,042
Sep 16, 2026	58.94	58.94	56.65	57.27	57.22	-1.38%	517,290
Sep 15, 2026	58.55	58.55	56.86	58.07	58.02	-0.82%	528,501
Sep 14, 2026	58.33	59.11	57.31	58.55	58.50	-3.01%	447,485
Sep 11, 2026	61.02	61.40	59.75	60.37	60.31	0.84%	659,750
Sep 10, 2026	59.05	60.92	58.75	59.87	59.81	-1.12%	614,786
Sep 9, 2026	61.23	62.32	60.22	60.55	60.49	-0.41%	1,381,152
Sep 8, 2026	60.55	61.04	60.05	60.80	60.74	-0.26%	851,602
Sep 4, 2026	60.25	61.02	59.61	60.96	60.90	-1.17%	785,810
Sep 3, 2026	61.71	62.26	59.88	61.68	61.62	2.68%	1,159,449
Sep 2, 2026	59.98	60.89	59.18	60.07	60.01	1.92%	899,007
Sep 1, 2026	60.97	61.47	58.82	58.94	58.89	-6.04%	893,554
Aug 31, 2026	64.03	64.48	62.04	62.73	62.67	-3.09%	1,706,588
Aug 28, 2026	67.55	67.79	64.05	64.73	64.67	-3.62%	877,950
Aug 27, 2026	67.64	67.81	66.42	67.16	67.10	0.42%	1,038,394
Aug 26, 2026	68.69	69.50	66.71	66.88	66.82	-4.10%	736,159
Aug 25, 2026	68.62	70.54	68.37	69.74	69.68	-0.07%	883,108
Aug 24, 2026	70.97	72.54	68.75	69.79	69.73	-0.51%	967,426
Aug 21, 2026	68.68	70.41	67.76	70.15	70.09	3.88%	550,504
Aug 20, 2026	65.26	68.03	65.26	67.53	67.47	1.76%	878,866
Aug 19, 2026	64.85	66.75	64.71	66.36	66.30	6.69%	641,480
Aug 18, 2026	62.49	63.37	62.05	62.20	62.14	-2.06%	366,508
Aug 17, 2026	63.07	64.12	61.55	63.51	63.45	1.91%	355,098
Aug 14, 2026	62.01	62.96	61.62	62.32	62.26	1.58%	490,205
Aug 13, 2026	61.80	62.35	61.10	61.35	61.29	-2.20%	352,469
Aug 12, 2026	63.91	63.91	62.03	62.73	62.67	0.72%	619,428
Aug 11, 2026	62.04	62.92	61.48	62.28	62.22	0.63%	623,011
Aug 10, 2026	61.44	62.18	60.13	61.89	61.83	0.44%	726,166
Aug 7, 2026	61.24	62.99	60.65	61.62	61.56	6.26%	874,336
Aug 6, 2026	56.00	58.08	55.72	57.99	57.94	2.47%	788,463
Aug 5, 2026	55.90	57.38	55.33	56.59	56.54	5.70%	844,451
Aug 4, 2026	51.72	53.76	50.31	53.54	53.49	8.64%	1,100,023