Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.25	32.76	32.01	32.02	32.02	-0.37%	93,715
Dec 19, 2024	32.82	33.13	32.10	32.14	32.14	-0.43%	97,370
Dec 18, 2024	32.65	33.21	32.26	32.28	32.28	-0.83%	65,620
Dec 17, 2024	32.65	32.71	32.00	32.55	32.55	-0.58%	353,210
Dec 16, 2024	33.39	33.39	32.69	32.74	32.74	-0.24%	65,619
Dec 13, 2024	32.86	33.39	32.66	32.82	32.82	-	179,300
Dec 12, 2024	32.85	32.99	32.60	32.82	32.82	0.12%	63,054
Dec 11, 2024	32.50	33.40	32.50	32.78	32.78	0.74%	260,850
Dec 10, 2024	33.84	33.94	32.43	32.54	32.54	-2.72%	287,800
Dec 9, 2024	34.00	34.00	32.89	33.45	33.45	0.69%	125,300
Dec 6, 2024	33.88	34.50	33.00	33.22	33.22	0.24%	285,506
Dec 5, 2024	33.15	33.63	32.76	33.14	33.14	0.49%	69,000
Dec 4, 2024	34.41	34.60	32.75	32.98	32.98	-4.16%	127,521
Dec 3, 2024	34.23	34.65	34.00	34.41	34.41	0.47%	123,721
Dec 2, 2024	34.38	34.40	33.90	34.25	34.25	-0.17%	91,727
Nov 29, 2024	34.14	34.59	34.03	34.31	34.31	0.35%	56,507
Nov 27, 2024	33.86	34.57	33.60	34.19	34.19	1.48%	225,945
Nov 26, 2024	33.94	33.98	33.45	33.69	33.69	0.27%	143,235
Nov 25, 2024	33.54	33.92	33.37	33.60	33.60	-0.41%	83,700
Nov 22, 2024	33.72	34.03	33.06	33.74	33.74	0.72%	148,214
Nov 21, 2024	33.67	33.95	33.26	33.50	33.50	0.30%	89,600
Nov 20, 2024	33.10	33.74	33.10	33.40	33.40	0.30%	113,268
Nov 19, 2024	33.44	33.50	33.10	33.30	33.30	0.03%	51,964
Nov 18, 2024	33.49	33.50	32.95	33.29	33.29	0.60%	47,930
Nov 15, 2024	33.02	33.13	32.78	33.09	33.09	0.98%	37,112
Nov 14, 2024	32.91	32.98	32.34	32.77	32.77	0.24%	47,437
Nov 13, 2024	32.75	33.38	32.25	32.69	32.69	-0.82%	45,546
Nov 12, 2024	33.60	33.72	32.95	32.96	32.96	-1.64%	39,039
Nov 11, 2024	33.54	33.70	33.21	33.51	33.51	-0.36%	111,850
Nov 8, 2024	33.95	33.95	33.18	33.63	33.63	-0.30%	82,000
Nov 7, 2024	32.79	33.84	32.00	33.73	33.73	4.27%	134,400
Nov 6, 2024	32.20	32.73	31.58	32.35	32.35	2.54%	157,724
Nov 5, 2024	32.12	32.33	31.22	31.55	31.55	-1.53%	58,500
Nov 4, 2024	32.12	32.67	31.66	32.04	32.04	0.09%	108,800
Nov 1, 2024	32.35	32.35	31.08	32.01	32.01	0.19%	71,400
Oct 31, 2024	31.21	31.97	31.00	31.95	31.95	2.24%	42,400
Oct 30, 2024	31.50	31.80	31.25	31.25	31.25	-0.79%	36,037
Oct 29, 2024	31.72	31.82	31.16	31.50	31.50	0.06%	101,600
Oct 28, 2024	31.19	31.63	30.78	31.48	31.48	-3.41%	118,835
Oct 25, 2024	33.20	33.40	32.39	32.59	31.59	-1.21%	167,400
Oct 24, 2024	32.95	33.42	32.59	32.99	31.98	-0.69%	187,900
Oct 23, 2024	33.00	33.25	32.83	33.22	32.20	0.88%	57,400
Oct 22, 2024	32.99	33.12	32.68	32.93	31.92	0.09%	69,900
Oct 21, 2024	32.60	32.95	32.32	32.90	31.89	-0.06%	79,074
Oct 18, 2024	32.54	32.95	32.05	32.92	31.91	3.36%	87,500
Oct 17, 2024	32.16	32.16	31.36	31.85	30.88	-0.75%	41,314
Oct 16, 2024	32.29	32.29	31.95	32.09	31.11	0.09%	50,700
Oct 15, 2024	31.95	32.30	31.71	32.06	31.08	-0.43%	70,920
Oct 14, 2024	32.00	32.34	31.66	32.20	31.22	0.72%	55,233
Oct 11, 2024	31.88	32.09	31.08	31.97	30.99	0.60%	22,307
Oct 10, 2024	31.24	31.90	31.24	31.78	30.81	1.53%	26,500
Oct 9, 2024	30.89	31.48	30.81	31.30	30.34	-0.48%	28,300
Oct 8, 2024	31.46	31.94	31.21	31.45	30.49	-0.66%	34,309
Oct 7, 2024	31.25	31.94	31.25	31.66	30.69	1.28%	38,900
Oct 4, 2024	31.12	31.44	31.12	31.26	30.30	0.64%	20,228
Oct 3, 2024	30.89	31.17	30.70	31.06	30.11	1.21%	23,100
Oct 2, 2024	31.00	31.39	30.60	30.69	29.75	-0.16%	66,900
Oct 1, 2024	30.23	30.81	30.23	30.74	29.80	1.96%	41,800
Sep 30, 2024	30.05	30.20	29.90	30.15	29.23	0.94%	24,113
Sep 27, 2024	29.14	30.20	29.14	29.87	28.96	2.02%	37,100
Sep 26, 2024	29.50	29.93	29.18	29.28	28.39	-1.61%	80,108
Sep 25, 2024	30.11	30.47	29.50	29.76	28.85	-1.88%	45,800
Sep 24, 2024	30.49	30.50	30.11	30.33	29.40	0.70%	32,348
Sep 23, 2024	30.67	30.80	29.85	30.12	29.20	-2.43%	113,730
Sep 20, 2024	30.90	30.98	30.42	30.87	29.93	-0.84%	163,712
Sep 19, 2024	31.00	31.66	30.72	31.13	30.18	1.33%	54,000
Sep 18, 2024	30.76	31.00	30.70	30.72	29.78	-0.19%	63,404
Sep 17, 2024	30.69	30.98	30.23	30.78	29.84	2.23%	45,500
Sep 16, 2024	29.76	30.42	29.63	30.11	29.19	0.87%	92,300
Sep 13, 2024	29.52	30.40	29.41	29.85	28.94	1.50%	43,200
Sep 12, 2024	29.06	29.56	28.90	29.41	28.51	1.59%	47,400
Sep 11, 2024	28.76	29.45	28.57	28.95	28.07	0.28%	65,000
Sep 10, 2024	29.02	29.22	28.68	28.87	27.99	-0.52%	72,500
Sep 9, 2024	29.26	29.56	29.01	29.02	28.13	-1.56%	79,400
Sep 6, 2024	29.75	29.95	29.09	29.48	28.58	-0.67%	74,032
Sep 5, 2024	29.90	30.21	29.65	29.68	28.77	-0.80%	25,648
Sep 4, 2024	29.65	30.23	29.65	29.92	29.01	0.23%	34,849
Sep 3, 2024	30.20	30.36	29.56	29.85	28.94	-1.81%	84,309
Aug 30, 2024	30.62	30.62	30.25	30.40	29.47	-0.72%	34,600
Aug 29, 2024	30.70	30.83	30.47	30.62	29.68	-0.07%	18,800
Aug 28, 2024	30.68	30.84	30.20	30.64	29.70	-0.45%	25,800
Aug 27, 2024	30.78	31.03	30.51	30.78	29.84	-0.81%	46,113
Aug 26, 2024	30.96	31.24	30.89	31.03	30.08	0.81%	29,600
Aug 23, 2024	30.59	31.19	30.59	30.78	29.84	0.92%	33,026
Aug 22, 2024	30.75	30.82	30.20	30.50	29.57	-0.20%	31,000
Aug 21, 2024	30.86	30.86	30.26	30.56	29.63	0.20%	55,314
Aug 20, 2024	31.51	31.51	30.06	30.50	29.57	-2.84%	109,701
Aug 19, 2024	31.32	31.49	31.32	31.39	30.43	0.16%	52,617
Aug 16, 2024	31.48	31.71	31.32	31.34	30.38	-0.03%	49,427
Aug 15, 2024	30.82	31.47	30.82	31.35	30.39	1.36%	58,300
Aug 14, 2024	30.68	31.13	30.68	30.93	29.98	0.81%	35,400
Aug 13, 2024	31.00	31.00	30.32	30.68	29.74	-1.10%	44,900
Aug 12, 2024	30.34	31.08	30.25	31.02	30.07	2.27%	92,400
Aug 9, 2024	30.09	30.40	29.99	30.33	29.40	-0.62%	36,300
Aug 8, 2024	30.49	31.00	29.75	30.52	29.59	1.63%	87,407
Aug 7, 2024	29.99	30.49	29.58	30.03	29.11	1.62%	87,400
Aug 6, 2024	29.30	29.58	29.00	29.55	28.65	1.48%	116,609
Aug 5, 2024	29.00	29.41	28.41	29.12	28.23	-1.15%	104,500
Aug 2, 2024	29.83	29.83	28.86	29.46	28.56	-1.70%	137,416
Aug 1, 2024	30.21	30.64	29.43	29.97	29.05	-1.41%	94,424