Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	26.86	27.00	25.95	26.00	26.00	-2.66%	222,890
Jun 12, 2026	26.67	27.40	26.60	26.71	26.71	-0.60%	173,894
Jun 11, 2026	27.30	27.67	26.60	26.87	26.87	-1.97%	188,226
Jun 10, 2026	27.51	28.03	27.30	27.41	27.41	-0.44%	94,172
Jun 9, 2026	27.51	27.77	27.28	27.53	27.53	-0.47%	82,535
Jun 8, 2026	27.59	28.16	27.59	27.66	27.66	0.66%	42,760
Jun 5, 2026	27.94	28.10	27.38	27.48	27.48	-2.28%	132,463
Jun 4, 2026	28.10	28.46	27.88	28.12	28.12	-0.11%	74,677
Jun 3, 2026	28.15	28.24	27.78	28.15	28.15	0.32%	108,589
Jun 2, 2026	27.66	28.21	27.63	28.06	28.06	1.45%	129,886
Jun 1, 2026	27.10	27.66	27.10	27.66	27.66	2.14%	95,561
May 29, 2026	26.75	27.28	26.75	27.08	27.08	0.78%	113,884
May 28, 2026	27.07	27.14	26.75	26.87	26.87	-	75,306
May 27, 2026	27.52	27.80	26.80	26.87	26.87	-3.45%	107,031
May 26, 2026	27.48	28.08	27.40	27.83	27.83	1.31%	116,704
May 22, 2026	27.62	27.96	27.25	27.47	27.47	-0.53%	75,557
May 21, 2026	27.75	28.02	27.39	27.62	27.62	0.82%	61,711
May 20, 2026	28.66	28.89	27.33	27.39	27.39	-4.90%	216,654
May 19, 2026	28.25	28.87	27.95	28.80	28.80	1.95%	618,285
May 18, 2026	27.48	28.25	27.39	28.25	28.25	2.13%	317,006
May 15, 2026	27.26	27.89	27.21	27.66	27.66	1.58%	105,887
May 14, 2026	27.20	27.61	27.20	27.23	27.23	0.59%	160,035
May 13, 2026	26.83	27.07	26.60	27.07	27.07	-0.29%	139,807
May 12, 2026	26.78	27.63	26.54	27.15	27.15	2.45%	164,161
May 11, 2026	26.23	26.78	26.07	26.50	26.50	1.84%	172,523
May 8, 2026	26.18	26.35	25.91	26.02	26.02	-0.23%	111,207
May 7, 2026	26.20	26.23	25.52	26.08	26.08	-0.08%	134,194
May 6, 2026	26.52	26.71	25.90	26.10	26.10	-3.12%	241,754
May 5, 2026	27.25	27.47	26.86	26.94	26.94	-1.07%	145,168
May 4, 2026	27.63	27.83	26.93	27.23	27.23	-0.96%	157,849
May 1, 2026	28.00	28.05	27.79	27.97	27.49	-0.04%	268,463
Apr 30, 2026	27.88	28.29	27.78	27.98	27.50	-0.07%	399,804
Apr 29, 2026	28.24	28.28	27.72	28.00	27.52	-0.81%	105,039
Apr 28, 2026	28.34	28.47	27.70	28.23	27.75	0.28%	130,377
Apr 27, 2026	28.26	28.26	27.92	28.15	27.67	0.14%	186,236
Apr 24, 2026	28.25	28.51	27.45	28.11	27.63	-2.06%	284,549
Apr 23, 2026	28.94	28.94	28.62	28.70	28.21	-0.03%	197,216
Apr 22, 2026	28.48	28.95	28.35	28.71	28.22	1.77%	139,683
Apr 21, 2026	28.15	28.31	27.98	28.21	27.73	1.02%	99,829
Apr 20, 2026	27.69	28.25	27.69	27.93	27.45	0.92%	103,472
Apr 17, 2026	27.87	27.99	27.41	27.67	27.20	-1.98%	109,303
Apr 16, 2026	27.87	28.47	27.86	28.23	27.75	1.91%	144,839
Apr 15, 2026	27.91	27.99	27.65	27.70	27.23	-0.32%	83,985
Apr 14, 2026	28.25	28.25	27.65	27.79	27.32	-1.91%	117,387
Apr 13, 2026	27.99	28.58	27.96	28.33	27.85	1.76%	214,786
Apr 10, 2026	27.80	28.00	27.62	27.84	27.37	0.29%	61,792
Apr 9, 2026	27.99	28.12	27.60	27.76	27.29	-0.86%	147,420
Apr 8, 2026	27.69	28.10	27.00	28.00	27.52	-0.28%	125,114
Apr 7, 2026	28.13	28.50	27.90	28.08	27.60	0.43%	312,587
Apr 6, 2026	28.00	28.25	27.72	27.96	27.49	-0.04%	152,926