Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	28.00	28.05	27.79	27.97	27.97	-0.04%	268,463
Apr 30, 2026	27.88	28.29	27.78	27.98	27.98	-0.07%	399,804
Apr 29, 2026	28.24	28.28	27.72	28.00	28.00	-0.81%	105,039
Apr 28, 2026	28.34	28.47	27.70	28.23	28.23	0.28%	130,377
Apr 27, 2026	28.26	28.26	27.92	28.15	28.15	0.14%	186,236
Apr 24, 2026	28.25	28.51	27.45	28.11	28.11	-2.06%	284,549
Apr 23, 2026	28.94	28.94	28.62	28.70	28.70	-0.03%	197,216
Apr 22, 2026	28.48	28.95	28.35	28.71	28.71	1.77%	139,683
Apr 21, 2026	28.15	28.31	27.98	28.21	28.21	1.02%	99,829
Apr 20, 2026	27.69	28.25	27.69	27.93	27.93	0.92%	103,472
Apr 17, 2026	27.87	27.99	27.41	27.67	27.67	-1.98%	109,303
Apr 16, 2026	27.87	28.47	27.86	28.23	28.23	1.91%	144,839
Apr 15, 2026	27.91	27.99	27.65	27.70	27.70	-0.32%	83,985
Apr 14, 2026	28.25	28.25	27.65	27.79	27.79	-1.91%	117,387
Apr 13, 2026	27.99	28.58	27.96	28.33	28.33	1.76%	214,786
Apr 10, 2026	27.80	28.00	27.62	27.84	27.84	0.29%	61,792
Apr 9, 2026	27.99	28.12	27.60	27.76	27.76	-0.86%	147,420
Apr 8, 2026	27.69	28.10	27.00	28.00	28.00	-0.28%	125,114
Apr 7, 2026	28.13	28.50	27.90	28.08	28.08	0.43%	312,587
Apr 6, 2026	28.00	28.25	27.72	27.96	27.96	-0.04%	152,926
Apr 2, 2026	27.84	28.46	27.74	27.97	27.97	2.04%	238,458
Apr 1, 2026	27.10	27.90	26.43	27.41	27.41	1.14%	214,476
Mar 31, 2026	28.07	28.07	27.10	27.10	27.10	-2.80%	178,243
Mar 30, 2026	28.31	28.31	27.74	27.88	27.88	-0.61%	347,681
Mar 27, 2026	27.98	28.12	27.76	28.05	28.05	0.36%	173,490
Mar 26, 2026	28.00	28.33	27.68	27.95	27.95	1.27%	223,416
Mar 25, 2026	27.55	28.12	27.54	27.60	27.60	-0.36%	67,727
Mar 24, 2026	27.80	28.22	27.57	27.70	27.70	0.84%	345,889
Mar 23, 2026	27.56	27.71	27.10	27.47	27.47	-0.36%	218,189
Mar 20, 2026	27.35	27.94	27.22	27.57	27.57	1.17%	227,419
Mar 19, 2026	27.25	27.50	27.10	27.25	27.25	-0.07%	143,767
Mar 18, 2026	26.94	27.39	26.94	27.27	27.27	0.81%	98,537
Mar 17, 2026	27.19	27.38	27.00	27.05	27.05	-0.70%	132,768
Mar 16, 2026	27.00	27.42	26.65	27.24	27.24	1.00%	177,407
Mar 13, 2026	26.96	27.22	26.56	26.97	26.97	-0.19%	107,056
Mar 12, 2026	27.13	27.25	26.65	27.02	27.02	0.26%	167,411
Mar 11, 2026	26.33	27.05	26.25	26.95	26.95	3.22%	115,495
Mar 10, 2026	26.72	26.85	26.10	26.11	26.11	-2.61%	193,597
Mar 9, 2026	27.25	27.43	26.66	26.81	26.81	-0.26%	228,187
Mar 6, 2026	27.44	27.49	26.70	26.88	26.88	0.07%	262,522
Mar 5, 2026	26.56	27.30	26.40	26.86	26.86	1.13%	146,976
Mar 4, 2026	26.51	26.76	26.30	26.56	26.56	-0.78%	78,118
Mar 3, 2026	26.92	27.50	26.25	26.77	26.77	-1.04%	294,968
Mar 2, 2026	26.67	27.16	26.27	27.05	27.05	4.08%	321,945
Feb 27, 2026	25.66	26.09	25.41	25.99	25.99	1.92%	167,078
Feb 26, 2026	25.15	25.80	25.15	25.50	25.50	0.31%	117,688
Feb 25, 2026	25.73	25.73	25.23	25.42	25.42	-0.20%	53,226
Feb 24, 2026	25.30	25.90	25.22	25.47	25.47	0.12%	184,667
Feb 23, 2026	25.26	25.71	25.01	25.44	25.44	0.32%	143,867
Feb 20, 2026	25.61	25.84	25.17	25.36	25.36	-2.12%	102,359