DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	49.35	49.88	48.73	49.03	49.03	-2.14%	919,811
Nov 2, 2026	49.26	50.97	48.88	50.10	50.10	3.19%	1,755,364
Oct 30, 2026	48.48	48.91	47.36	48.55	48.55	-3.71%	1,609,201
Oct 29, 2026	50.72	51.03	49.55	50.42	50.42	-3.00%	1,019,652
Oct 28, 2026	52.22	52.26	51.14	51.98	51.98	-1.14%	1,357,091
Oct 27, 2026	53.69	54.16	50.21	52.58	52.58	-1.09%	1,857,997
Oct 26, 2026	56.03	56.03	52.95	53.16	53.16	-5.11%	1,435,334
Oct 23, 2026	55.45	56.75	54.45	56.02	56.02	-0.41%	640,953
Oct 22, 2026	56.43	57.48	55.05	56.25	56.25	-3.63%	874,093
Oct 21, 2026	58.89	59.23	57.56	58.37	58.37	-0.27%	519,318
Oct 20, 2026	57.66	59.89	56.69	58.53	58.53	0.52%	403,423
Oct 19, 2026	58.54	59.90	58.13	58.23	58.23	-1.39%	700,661
Oct 16, 2026	59.45	60.96	58.50	59.05	59.05	-1.52%	568,675
Oct 15, 2026	57.40	60.24	57.25	59.96	59.96	5.41%	1,714,295
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