Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	28.30	28.48	27.85	28.37	28.37	1.21%	48,357
Nov 11, 2026	27.76	28.12	27.46	28.03	28.03	1.93%	90,419
Nov 10, 2026	27.37	27.73	27.00	27.50	27.50	-0.04%	142,975
Nov 9, 2026	27.40	27.74	27.13	27.51	27.51	-0.07%	196,245
Nov 6, 2026	27.27	28.25	27.27	27.53	27.53	0.99%	67,594
Nov 5, 2026	28.00	28.22	27.26	27.26	27.26	-1.96%	216,439
Nov 4, 2026	28.16	28.86	27.64	27.81	27.81	-1.44%	187,843
Nov 3, 2026	28.36	28.50	28.16	28.21	28.21	-0.53%	120,363
Nov 2, 2026	28.61	29.12	28.16	28.36	28.36	-1.93%	130,260
Oct 30, 2026	30.54	31.08	29.70	29.80	28.92	-2.10%	157,494
Oct 29, 2026	30.91	31.07	30.26	30.44	29.54	-0.81%	84,039
Oct 28, 2026	30.46	31.00	30.46	30.69	29.78	0.89%	133,142
Oct 27, 2026	30.58	30.78	30.21	30.42	29.52	-0.52%	94,742
Oct 26, 2026	30.34	30.76	30.17	30.58	29.67	-0.20%	65,957
Oct 23, 2026	30.13	30.89	30.00	30.64	29.73	2.20%	103,525
Oct 22, 2026	30.00	30.25	29.70	29.98	29.09	-	49,328
Oct 21, 2026	30.11	30.25	29.90	29.98	29.09	-0.60%	42,978
Oct 20, 2026	30.00	30.42	29.79	30.16	29.27	0.37%	65,912
Oct 19, 2026	30.16	30.49	29.83	30.05	29.16	-1.25%	86,929
Oct 16, 2026	29.72	30.50	29.72	30.43	29.53	1.87%	109,340
Oct 15, 2026	29.86	30.11	29.72	29.87	28.99	-0.43%	50,957
Oct 14, 2026	30.30	30.30	29.84	30.00	29.11	-0.53%	53,114
Oct 13, 2026	29.89	30.20	29.75	30.16	29.27	1.51%	71,737
Oct 12, 2026	29.79	29.99	29.51	29.71	28.83	-0.13%	49,815
Oct 9, 2026	29.38	29.98	29.38	29.75	28.87	1.02%	64,801
Oct 8, 2026	29.32	29.81	29.25	29.45	28.58	1.52%	64,809
Oct 7, 2026	29.12	29.34	28.66	29.01	28.15	-0.36%	75,061
Oct 6, 2026	28.99	29.43	28.86	29.12	28.25	0.43%	53,621
Oct 5, 2026	28.51	29.00	28.21	28.99	28.13	1.22%	102,193
Oct 2, 2026	28.60	28.75	28.25	28.64	27.79	0.14%	55,564
Oct 1, 2026	28.16	28.78	27.94	28.60	27.75	2.00%	149,855
Sep 30, 2026	28.51	28.62	27.99	28.04	27.21	-1.79%	116,696
Sep 29, 2026	28.06	28.77	28.01	28.55	27.70	0.78%	101,007
Sep 28, 2026	29.02	29.02	28.31	28.33	27.49	-2.44%	93,732
Sep 25, 2026	29.21	29.48	28.74	29.04	28.18	-0.92%	96,703
Sep 24, 2026	29.29	29.60	29.23	29.31	28.44	0.69%	60,759
Sep 23, 2026	29.15	29.40	29.05	29.11	28.25	0.03%	50,365
Sep 22, 2026	29.30	29.55	29.00	29.10	28.24	-1.09%	89,407
Sep 21, 2026	29.97	29.97	29.30	29.42	28.55	-1.24%	117,544
Sep 18, 2026	29.66	29.94	29.50	29.79	28.91	0.07%	98,708
Sep 17, 2026	30.15	30.30	29.49	29.77	28.89	1.05%	94,117
Sep 16, 2026	30.31	30.40	29.42	29.46	28.59	-3.12%	129,155
Sep 15, 2026	29.94	30.54	29.90	30.41	29.51	2.15%	158,815
Sep 14, 2026	29.67	29.89	29.55	29.77	28.89	0.74%	187,358
Sep 11, 2026	29.46	29.66	29.41	29.55	28.68	-0.34%	49,645
Sep 10, 2026	29.74	29.74	29.35	29.65	28.77	-0.03%	46,150
Sep 9, 2026	29.55	29.74	29.41	29.66	28.78	0.82%	62,664
Sep 8, 2026	29.21	29.66	29.21	29.42	28.55	0.72%	66,709
Sep 4, 2026	29.15	29.48	29.00	29.21	28.35	-0.14%	105,192
Sep 3, 2026	29.48	29.48	29.16	29.25	28.38	-0.14%	73,026