Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	28.50	28.50	27.95	28.05	-	-0.92%	73,102
Jun 12, 2025	28.10	28.31	28.07	28.31	28.31	0.57%	84,123
Jun 11, 2025	27.97	28.30	27.92	28.15	28.15	0.64%	77,952
Jun 10, 2025	27.74	28.16	27.72	27.97	27.97	1.16%	70,240
Jun 9, 2025	27.70	27.89	27.52	27.65	27.65	-0.07%	43,011
Jun 6, 2025	27.25	27.75	27.10	27.67	27.67	1.88%	94,900
Jun 5, 2025	27.33	27.45	27.00	27.16	27.16	-0.64%	56,786
Jun 4, 2025	28.00	28.00	27.21	27.34	27.34	-1.99%	81,209
Jun 3, 2025	27.23	27.89	27.12	27.89	27.89	2.16%	83,559
Jun 2, 2025	26.96	27.48	26.95	27.30	27.30	1.98%	101,879
May 30, 2025	27.22	27.41	26.69	26.77	26.77	-2.51%	651,846
May 29, 2025	27.26	27.70	27.06	27.46	27.46	0.84%	117,472
May 28, 2025	27.71	27.78	27.00	27.23	27.23	-0.06%	149,008
May 27, 2025	27.70	27.85	27.00	27.25	27.25	-1.36%	141,068
May 23, 2025	28.00	28.41	27.53	27.62	27.62	-1.39%	174,365
May 22, 2025	28.58	28.75	28.00	28.01	28.01	-0.59%	45,722
May 21, 2025	27.85	28.30	27.80	28.18	28.18	0.45%	55,267
May 20, 2025	28.23	28.28	27.74	28.05	28.05	-0.64%	82,158
May 19, 2025	28.18	28.50	27.78	28.23	28.23	-0.28%	86,465
May 16, 2025	28.32	28.62	28.25	28.31	28.31	-0.04%	44,593
May 15, 2025	28.60	28.86	28.16	28.32	28.32	-0.98%	143,193
May 14, 2025	28.90	28.92	28.28	28.60	28.60	-0.35%	76,502
May 13, 2025	27.98	28.79	27.92	28.70	28.70	2.21%	41,350
May 12, 2025	28.18	28.47	28.00	28.08	28.08	0.65%	84,077
May 9, 2025	27.75	28.24	27.50	27.90	27.90	0.54%	54,972
May 8, 2025	27.49	28.30	27.40	27.75	27.75	2.10%	85,328
May 7, 2025	27.60	27.75	26.97	27.18	27.18	-1.52%	157,268
May 6, 2025	28.40	28.50	27.45	27.60	27.60	-2.77%	114,118
May 5, 2025	28.96	29.23	28.07	28.39	28.39	-4.81%	92,253
May 2, 2025	29.46	29.95	29.04	29.82	29.08	3.65%	217,786
May 1, 2025	28.80	29.28	28.60	28.77	28.05	0.38%	131,116
Apr 30, 2025	29.00	29.00	28.55	28.66	27.95	-1.44%	74,642
Apr 29, 2025	29.42	29.50	29.00	29.08	28.36	-0.72%	54,813
Apr 28, 2025	28.99	29.62	28.99	29.29	28.56	-0.24%	81,584
Apr 25, 2025	29.26	29.41	29.05	29.36	28.63	0.34%	64,234
Apr 24, 2025	29.17	29.43	28.95	29.26	28.53	-0.24%	50,131
Apr 23, 2025	29.24	29.70	28.96	29.33	28.60	0.45%	81,064
Apr 22, 2025	29.00	29.35	28.81	29.20	28.47	1.04%	61,752
Apr 21, 2025	29.25	29.25	28.35	28.90	28.18	-1.10%	56,920
Apr 17, 2025	28.80	29.33	28.67	29.22	28.49	1.92%	43,886
Apr 16, 2025	28.32	28.83	28.20	28.67	27.96	2.21%	41,427
Apr 15, 2025	27.57	28.33	27.56	28.05	27.35	0.83%	54,076
Apr 14, 2025	28.39	28.39	27.55	27.82	27.13	-1.17%	85,065
Apr 11, 2025	27.01	28.20	27.01	28.15	27.45	3.38%	52,242
Apr 10, 2025	28.25	28.50	26.67	27.23	26.55	-3.88%	107,293
Apr 9, 2025	26.77	29.04	25.86	28.33	27.62	5.75%	259,588
Apr 8, 2025	27.66	27.70	26.21	26.79	26.12	-1.25%	161,272
Apr 7, 2025	27.93	27.99	25.84	27.13	26.45	-3.55%	275,959
Apr 4, 2025	29.50	29.62	28.09	28.13	27.43	-5.13%	299,053
Apr 3, 2025	29.56	30.13	29.56	29.65	28.91	-2.37%	125,223