DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	48.47	48.79	46.86	47.78	47.78	1.66%	527,987
Jul 13, 2026	48.41	48.91	46.76	47.00	47.00	-4.10%	479,351
Jul 10, 2026	49.41	50.50	48.30	49.01	49.01	-2.06%	666,730
Jul 9, 2026	47.04	50.43	46.22	50.04	50.04	8.50%	965,830
Jul 8, 2026	47.62	49.26	45.44	46.12	46.12	-5.74%	900,913
Jul 7, 2026	50.80	51.24	48.18	48.93	48.93	-4.10%	868,922
Jul 6, 2026	51.11	51.74	50.64	51.02	51.02	0.16%	1,188,705
Jul 3, 2026	48.98	51.03	48.98	50.94	50.94	4.88%	463,718
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