DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	62.33	64.60	61.95	63.89	-	0.96%	279,717
Sep 23, 2026	62.85	63.70	61.68	63.28	63.28	-2.07%	698,701
Sep 22, 2026	60.41	64.75	60.16	64.62	64.62	7.50%	540,051
Sep 21, 2026	60.96	62.05	59.69	60.11	60.11	-0.79%	539,821
Sep 18, 2026	59.03	61.08	58.02	60.59	60.59	3.17%	1,959,239
Sep 17, 2026	58.96	59.10	58.07	58.73	58.73	2.55%	347,042
Sep 16, 2026	58.94	58.94	56.65	57.27	57.27	-1.38%	517,290
Sep 15, 2026	58.55	58.55	56.86	58.07	58.07	-0.82%	528,501
Sep 14, 2026	58.33	59.11	57.31	58.55	58.55	-3.01%	447,485
Sep 11, 2026	61.02	61.40	59.75	60.37	60.37	0.84%	659,750
Sep 10, 2026	59.05	60.92	58.75	59.87	59.87	-1.12%	603,793
Sep 9, 2026	61.23	62.32	60.22	60.55	60.55	-0.41%	1,381,152
Sep 8, 2026	60.55	61.04	60.05	60.80	60.80	-0.26%	851,602
Sep 4, 2026	60.25	61.02	59.61	60.96	60.96	-1.17%	785,810
Sep 3, 2026	61.71	62.26	59.88	61.68	61.68	2.68%	1,159,449
Sep 2, 2026	59.98	60.89	59.18	60.07	60.07	1.92%	899,007
Sep 1, 2026	60.97	61.47	58.82	58.94	58.94	-6.04%	893,554
Aug 31, 2026	64.03	64.48	62.04	62.73	62.73	-3.09%	1,706,588
Aug 28, 2026	67.55	67.79	64.05	64.73	64.73	-3.62%	877,950
Aug 27, 2026	67.64	67.81	66.42	67.16	67.16	0.42%	1,038,394
Aug 26, 2026	68.69	69.50	66.71	66.88	66.88	-4.10%	736,159
Aug 25, 2026	68.62	70.54	68.37	69.74	69.74	-0.07%	883,108
Aug 24, 2026	70.97	72.54	68.75	69.79	69.79	-0.51%	967,426
Aug 21, 2026	68.68	70.41	67.76	70.15	70.15	3.88%	550,504
Aug 20, 2026	65.26	68.03	65.26	67.53	67.53	1.76%	878,866
Aug 19, 2026	64.85	66.75	64.71	66.36	66.36	6.69%	641,480
Aug 18, 2026	62.49	63.37	62.05	62.20	62.20	-2.06%	366,508
Aug 17, 2026	63.07	64.12	61.55	63.51	63.51	1.91%	355,098
Aug 14, 2026	62.01	62.96	61.62	62.32	62.32	1.58%	490,205
Aug 13, 2026	61.80	62.35	61.10	61.35	61.35	-2.20%	352,469
Aug 12, 2026	63.91	63.91	62.03	62.73	62.73	0.72%	619,428
Aug 11, 2026	62.04	62.92	61.48	62.28	62.28	0.63%	623,011
Aug 10, 2026	61.44	62.18	60.13	61.89	61.89	0.44%	726,166
Aug 7, 2026	61.24	62.99	60.65	61.62	61.62	6.26%	874,336
Aug 6, 2026	56.00	58.08	55.72	57.99	57.99	2.47%	788,463
Aug 5, 2026	55.90	57.38	55.33	56.59	56.59	5.70%	844,451
Aug 4, 2026	51.72	53.76	50.31	53.54	53.54	8.64%	1,100,023
Jul 31, 2026	55.25	55.71	48.78	49.28	49.28	-5.77%	1,085,185
Jul 30, 2026	50.33	52.48	49.72	52.30	52.30	6.09%	642,356
Jul 29, 2026	49.79	50.55	48.26	49.30	49.30	-1.40%	1,213,837
Jul 28, 2026	50.10	50.51	49.10	50.00	50.00	-2.06%	801,575
Jul 27, 2026	52.93	53.15	49.85	51.05	51.05	-2.67%	1,314,234
Jul 24, 2026	50.97	52.79	50.37	52.45	52.45	3.00%	2,220,384
Jul 23, 2026	49.60	51.17	49.43	50.92	50.92	-0.33%	1,571,229
Jul 22, 2026	51.36	52.39	50.69	51.09	51.09	1.01%	384,703
Jul 21, 2026	48.48	50.72	48.21	50.58	50.58	7.78%	831,187
Jul 20, 2026	46.87	47.69	46.40	46.93	46.93	-0.13%	823,328
Jul 17, 2026	45.28	47.40	45.17	46.99	46.99	1.73%	606,216
Jul 16, 2026	46.55	46.75	45.07	46.19	46.19	-2.39%	441,844
Jul 15, 2026	47.61	48.57	46.29	47.32	47.32	-0.96%	443,105