DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	48.98	50.57	48.98	50.49	-	3.95%	35,429
Jul 2, 2026	46.98	48.63	46.78	48.57	48.57	5.45%	953,534
Jun 30, 2026	45.27	46.51	45.03	46.06	46.06	0.71%	627,946
Jun 29, 2026	45.47	46.18	44.62	45.79	45.73	-0.74%	559,307
Jun 26, 2026	45.16	47.12	44.95	46.13	46.07	2.67%	736,179
Jun 25, 2026	45.67	46.42	44.75	44.93	44.87	0.56%	657,821
Jun 24, 2026	44.80	46.68	44.60	44.68	44.62	-4.81%	1,489,869
Jun 23, 2026	45.43	47.74	45.14	46.94	46.88	-1.39%	731,414
Jun 22, 2026	45.95	47.67	45.40	47.60	47.54	4.85%	589,978
Jun 19, 2026	44.30	45.40	43.95	45.40	45.34	0.58%	1,168,514
Jun 18, 2026	47.26	48.04	44.81	45.14	45.08	-4.10%	783,851
Jun 17, 2026	48.76	50.49	47.00	47.07	47.01	-4.39%	649,270
Jun 16, 2026	48.43	49.69	48.02	49.23	49.17	3.12%	1,263,042
Jun 15, 2026	46.95	48.55	46.94	47.74	47.68	6.94%	633,762
Jun 12, 2026	44.50	45.48	43.98	44.64	44.58	1.13%	726,245
Jun 11, 2026	40.98	44.40	40.67	44.14	44.09	8.56%	1,541,546
Jun 10, 2026	42.32	43.02	40.61	40.66	40.61	-6.98%	934,654
Jun 9, 2026	45.24	45.24	42.43	43.71	43.66	-2.02%	624,217
Jun 8, 2026	44.96	45.24	44.28	44.61	44.55	0.36%	738,676
Jun 5, 2026	46.98	47.34	44.27	44.45	44.39	-8.24%	895,391
Jun 4, 2026	48.16	49.38	47.67	48.44	48.38	2.13%	753,402
Jun 3, 2026	45.58	49.09	45.58	47.43	47.37	3.18%	883,459
Jun 2, 2026	45.75	46.28	44.82	45.97	45.91	2.52%	479,696
Jun 1, 2026	45.46	45.72	43.78	44.84	44.78	-3.15%	545,969
May 29, 2026	45.13	46.58	44.67	46.30	46.24	3.05%	1,467,348
May 28, 2026	44.75	46.02	44.40	44.93	44.87	-1.58%	732,459
May 27, 2026	46.40	47.12	45.57	45.65	45.59	-3.89%	648,915
May 26, 2026	47.03	48.30	46.98	47.50	47.44	-0.57%	720,405
May 25, 2026	46.38	47.84	46.38	47.77	47.71	4.94%	138,382
May 22, 2026	45.47	46.02	44.98	45.52	45.46	0.18%	601,954
May 21, 2026	43.84	45.53	43.61	45.44	45.38	2.14%	685,591
May 20, 2026	43.24	45.14	43.24	44.49	44.43	3.90%	857,406
May 19, 2026	44.22	44.22	42.47	42.82	42.77	-4.36%	823,000
May 15, 2026	45.14	45.44	43.66	44.77	44.71	-5.51%	776,669
May 14, 2026	48.09	48.09	46.82	47.38	47.32	-1.29%	377,364
May 13, 2026	47.50	48.69	46.66	48.00	47.94	0.33%	412,525
May 12, 2026	46.95	48.06	46.18	47.84	47.78	0.21%	521,199
May 11, 2026	47.72	48.77	47.32	47.74	47.68	0.80%	1,417,206
May 8, 2026	46.63	48.38	46.42	47.36	47.30	1.83%	662,016
May 7, 2026	48.00	49.06	45.84	46.51	46.45	-0.89%	1,265,881
May 6, 2026	44.74	48.42	44.69	46.93	46.87	7.00%	733,545
May 5, 2026	44.76	45.35	43.69	43.86	43.81	-0.86%	493,452
May 4, 2026	45.00	45.30	44.00	44.24	44.19	-2.56%	693,154
May 1, 2026	45.26	46.14	45.14	45.40	45.34	-0.46%	502,399
Apr 30, 2026	47.05	47.31	45.24	45.61	45.55	-0.26%	691,846
Apr 29, 2026	46.12	46.64	45.54	45.73	45.67	-2.83%	848,158
Apr 28, 2026	47.75	47.88	46.19	47.06	47.00	-2.43%	1,056,300
Apr 27, 2026	48.63	49.18	47.68	48.23	48.17	-1.89%	438,031
Apr 24, 2026	49.42	49.64	48.50	49.16	49.10	-0.20%	688,355
Apr 23, 2026	49.98	50.65	48.62	49.26	49.20	-2.07%	632,926