Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	81,974
Nov 7, 2024	32.79	33.84	32.00	33.73	33.73	4.27%	134,372
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%	58,466
Nov 4, 2024	32.12	32.67	31.66	32.04	32.04	0.09%	108,786
Nov 1, 2024	32.35	32.35	31.08	32.01	32.01	0.19%	71,383
Oct 31, 2024	31.21	31.97	31.00	31.95	31.95	2.24%	42,383
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%	101,551
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%	167,350
Oct 24, 2024	32.95	33.42	32.59	32.99	31.98	-0.69%	187,855
Oct 23, 2024	33.00	33.25	32.83	33.22	32.20	0.88%	57,395
Oct 22, 2024	32.99	33.12	32.68	32.93	31.92	0.09%	69,863
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%	87,462
Oct 17, 2024	32.16	32.16	31.36	31.85	30.87	-0.75%	41,314
Oct 16, 2024	32.29	32.29	31.95	32.09	31.11	0.09%	50,683
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	31.21	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%	26,485
Oct 9, 2024	30.89	31.48	30.81	31.30	30.34	-0.48%	28,255
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%	38,864
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%	23,081
Oct 2, 2024	31.00	31.39	30.60	30.69	29.75	-0.16%	66,874
Oct 1, 2024	30.23	30.81	30.23	30.74	29.80	1.96%	41,776
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	28.95	2.02%	37,057
Sep 26, 2024	29.50	29.93	29.18	29.28	28.38	-1.61%	80,108
Sep 25, 2024	30.11	30.47	29.50	29.76	28.85	-1.88%	45,784
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	29.92	-0.84%	163,712
Sep 19, 2024	31.00	31.66	30.72	31.13	30.18	1.33%	53,982
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%	45,499
Sep 16, 2024	29.76	30.42	29.63	30.11	29.19	0.87%	92,264
Sep 13, 2024	29.52	30.40	29.41	29.85	28.94	1.50%	43,161
Sep 12, 2024	29.06	29.56	28.90	29.41	28.51	1.59%	47,391
Sep 11, 2024	28.76	29.45	28.57	28.95	28.06	0.28%	64,986
Sep 10, 2024	29.02	29.22	28.68	28.87	27.99	-0.52%	72,474
Sep 9, 2024	29.26	29.56	29.01	29.02	28.13	-1.56%	79,371
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	29.00	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%	34,558
Aug 29, 2024	30.70	30.83	30.47	30.62	29.68	-0.07%	18,795
Aug 28, 2024	30.68	30.84	30.20	30.64	29.70	-0.45%	25,784
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%	29,566
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	29.62	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%	58,269
Aug 14, 2024	30.68	31.13	30.68	30.93	29.98	0.81%	35,359
Aug 13, 2024	31.00	31.00	30.32	30.68	29.74	-1.10%	44,870
Aug 12, 2024	30.34	31.08	30.25	31.02	30.07	2.27%	92,352
Aug 9, 2024	30.09	30.40	29.99	30.33	29.40	-0.62%	36,299
Aug 8, 2024	30.49	31.00	29.75	30.52	29.58	1.63%	87,407
Aug 7, 2024	29.99	30.49	29.58	30.03	29.11	1.62%	87,383
Aug 6, 2024	29.30	29.58	29.00	29.55	28.64	1.48%	116,609
Aug 5, 2024	29.00	29.41	28.41	29.12	28.23	-1.15%	104,462
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
Jul 31, 2024	30.14	30.40	29.87	30.40	29.47	0.90%	62,297
Jul 30, 2024	30.22	30.42	29.75	30.13	29.21	-	63,020
Jul 29, 2024	30.19	30.65	29.54	30.13	29.21	-2.52%	71,881
Jul 26, 2024	31.63	31.75	30.80	30.91	29.28	-2.40%	131,426
Jul 25, 2024	30.85	32.27	30.85	31.67	30.00	2.56%	100,559
Jul 24, 2024	30.81	31.60	30.62	30.88	29.25	0.36%	59,293
Jul 23, 2024	32.00	32.00	30.75	30.77	29.15	-3.18%	90,743
Jul 22, 2024	32.14	32.15	31.55	31.78	30.10	-0.50%	60,332
Jul 19, 2024	32.32	32.70	31.70	31.94	30.26	-1.18%	53,383
Jul 18, 2024	32.19	32.61	32.14	32.32	30.62	-0.06%	30,466
Jul 17, 2024	32.58	32.77	32.27	32.34	30.64	-0.92%	54,205
Jul 16, 2024	32.70	32.76	32.14	32.64	30.92	0.28%	34,115
Jul 15, 2024	32.63	32.91	32.50	32.55	30.83	1.28%	33,907
Jul 12, 2024	32.05	32.26	31.88	32.14	30.45	0.25%	32,160
Jul 11, 2024	31.99	32.18	31.80	32.06	30.37	0.72%	49,520
Jul 10, 2024	31.70	32.00	31.57	31.83	30.15	0.47%	40,662
Jul 9, 2024	31.40	31.95	31.28	31.68	30.01	0.19%	31,588
Jul 8, 2024	31.01	31.62	30.92	31.62	29.95	1.80%	49,129
Jul 5, 2024	31.42	31.97	30.75	31.06	29.42	-1.15%	48,584
Jul 3, 2024	31.71	32.01	31.42	31.42	29.76	-0.51%	47,477
Jul 2, 2024	31.30	31.75	31.29	31.58	29.92	1.09%	58,455