DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.47	46.02	44.98	45.52	45.52	0.18%	601,954
May 21, 2026	43.84	45.53	43.61	45.44	45.44	2.14%	685,591
May 20, 2026	43.24	45.14	43.24	44.49	44.49	3.90%	857,706
May 19, 2026	44.22	44.22	42.47	42.82	42.82	-4.36%	823,000
May 15, 2026	45.14	45.44	43.66	44.77	44.77	-5.51%	776,669
May 14, 2026	48.09	48.09	46.82	47.38	47.38	-1.29%	377,364
May 13, 2026	47.50	48.69	46.66	48.00	48.00	0.33%	412,525
May 12, 2026	46.95	48.06	46.18	47.84	47.84	0.21%	521,199
May 11, 2026	47.72	48.77	47.32	47.74	47.74	0.80%	1,417,206
May 8, 2026	46.63	48.38	46.42	47.36	47.36	1.83%	662,016
May 7, 2026	48.00	49.06	45.84	46.51	46.51	-0.89%	1,265,881
May 6, 2026	44.74	48.42	44.69	46.93	46.93	7.00%	733,545
May 5, 2026	44.76	45.35	43.69	43.86	43.86	-0.86%	493,452
May 4, 2026	45.00	45.30	44.00	44.24	44.24	-2.56%	693,154
May 1, 2026	45.26	46.14	45.14	45.40	45.40	-0.46%	502,399
Apr 30, 2026	47.05	47.31	45.24	45.61	45.61	-0.26%	691,846
Apr 29, 2026	46.12	46.64	45.54	45.73	45.73	-2.83%	848,158
Apr 28, 2026	47.75	47.88	46.19	47.06	47.06	-2.43%	1,056,300
Apr 27, 2026	48.63	49.18	47.68	48.23	48.23	-1.89%	438,031
Apr 24, 2026	49.42	49.64	48.50	49.16	49.16	-0.20%	688,355
Apr 23, 2026	49.98	50.65	48.62	49.26	49.26	-2.07%	632,926
Apr 22, 2026	50.45	50.67	49.51	50.30	50.30	1.51%	412,902
Apr 21, 2026	52.03	52.39	49.46	49.55	49.55	-5.82%	864,570
Apr 20, 2026	53.80	53.80	51.74	52.61	52.61	-2.23%	1,191,581
Apr 17, 2026	53.03	54.34	52.78	53.81	53.81	2.95%	1,072,618
Apr 16, 2026	52.72	53.12	51.97	52.27	52.27	-0.78%	605,226
Apr 15, 2026	55.60	55.60	52.09	52.68	52.68	-4.18%	886,202
Apr 14, 2026	56.23	56.79	54.81	54.98	54.98	-0.74%	967,201
Apr 13, 2026	53.90	55.65	53.90	55.39	55.39	1.61%	672,068
Apr 10, 2026	54.27	55.35	54.09	54.51	54.51	1.95%	842,066
Apr 9, 2026	53.50	54.44	53.06	53.47	53.47	0.55%	484,763
Apr 8, 2026	55.17	55.81	52.31	53.18	53.18	0.95%	691,117
Apr 7, 2026	51.70	52.73	50.06	52.68	52.68	1.82%	885,035
Apr 6, 2026	51.63	52.00	51.07	51.74	51.74	0.47%	348,301
Apr 2, 2026	49.65	52.24	49.10	51.50	51.50	-0.71%	678,485
Apr 1, 2026	50.10	52.76	49.81	51.87	51.87	5.90%	867,071
Mar 31, 2026	47.06	49.05	47.06	48.98	48.98	6.51%	784,766
Mar 30, 2026	46.16	46.91	45.49	46.04	45.98	1.23%	682,934
Mar 27, 2026	44.29	46.26	44.08	45.48	45.42	3.15%	608,841
Mar 26, 2026	43.95	46.01	43.06	44.09	44.04	-2.78%	1,607,205
Mar 25, 2026	45.54	46.01	44.75	45.35	45.30	4.32%	643,961
Mar 24, 2026	43.11	44.27	42.31	43.47	43.42	-1.23%	1,180,805
Mar 23, 2026	41.93	44.31	41.87	44.01	43.96	5.16%	1,543,483
Mar 20, 2026	42.62	43.04	41.11	41.85	41.80	-3.21%	6,082,021
Mar 19, 2026	41.40	43.56	40.61	43.24	43.19	-3.37%	1,492,098
Mar 18, 2026	46.36	46.46	44.51	44.75	44.70	-6.58%	1,170,749
Mar 17, 2026	49.14	49.42	47.56	47.90	47.84	-2.15%	1,053,888
Mar 16, 2026	48.57	50.86	47.82	48.95	48.89	-0.93%	1,400,793
Mar 13, 2026	51.26	52.19	49.31	49.41	49.35	-4.85%	791,143
Mar 12, 2026	53.09	53.72	51.79	51.93	51.87	-2.61%	601,969