DPM Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.01	40.83	39.62	40.18	40.18	2.27%	773,577
Dec 4, 2025	38.71	39.31	37.99	39.29	39.29	0.56%	329,553
Dec 3, 2025	39.04	40.06	38.95	39.07	39.07	0.36%	685,686
Dec 2, 2025	38.12	38.95	37.58	38.93	38.93	1.49%	889,599
Dec 1, 2025	39.14	39.72	38.35	38.36	38.36	-1.64%	716,800
Nov 28, 2025	38.61	39.27	38.50	39.00	39.00	2.25%	510,962
Nov 27, 2025	38.42	38.47	37.65	38.14	38.14	-0.39%	208,651
Nov 26, 2025	36.59	38.60	36.52	38.29	38.29	4.65%	879,730
Nov 25, 2025	35.89	36.96	35.53	36.59	36.59	1.89%	599,872
Nov 24, 2025	34.14	35.91	34.14	35.91	35.91	6.43%	1,724,828
Nov 21, 2025	33.54	34.10	33.09	33.74	33.74	0.39%	600,424
Nov 20, 2025	34.40	34.82	33.23	33.61	33.61	-2.04%	678,928
Nov 19, 2025	34.68	35.26	33.85	34.31	34.31	0.85%	551,358
Nov 18, 2025	34.81	35.27	33.91	34.02	34.02	-1.45%	839,729
Nov 17, 2025	33.24	34.72	33.02	34.52	34.52	3.04%	950,542
Nov 14, 2025	30.80	33.85	30.60	33.50	33.50	4.07%	1,125,891
Nov 13, 2025	32.56	33.79	32.16	32.19	32.19	-0.89%	927,090
Nov 12, 2025	31.69	32.65	31.42	32.48	32.48	3.01%	805,930
Nov 11, 2025	31.85	31.89	31.14	31.53	31.53	0.03%	381,067
Nov 10, 2025	31.35	31.97	31.05	31.52	31.52	4.23%	457,777
Nov 7, 2025	29.67	30.35	29.66	30.24	30.24	1.89%	427,835
Nov 6, 2025	29.67	30.25	29.65	29.68	29.68	-0.44%	567,111
Nov 5, 2025	29.35	29.89	29.23	29.81	29.81	2.33%	737,243
Nov 4, 2025	29.44	29.73	29.12	29.13	29.13	-3.32%	603,077
Nov 3, 2025	30.07	30.75	29.66	30.13	30.13	0.43%	504,447
Oct 31, 2025	30.34	30.36	29.79	30.00	30.00	-0.76%	782,708
Oct 30, 2025	30.22	30.27	29.82	30.23	30.23	0.70%	1,500,464
Oct 29, 2025	31.50	31.50	29.80	30.02	30.02	-2.41%	1,319,434
Oct 28, 2025	30.02	31.19	29.65	30.76	30.76	-0.71%	704,517
Oct 27, 2025	31.00	31.13	30.02	30.98	30.98	-2.24%	840,916
Oct 24, 2025	31.52	31.99	31.17	31.69	31.69	-0.44%	640,675
Oct 23, 2025	32.21	32.36	31.66	31.83	31.83	0.41%	529,740
Oct 22, 2025	30.06	31.75	29.70	31.70	31.70	1.38%	1,014,208
Oct 21, 2025	32.56	32.56	30.68	31.27	31.27	-8.75%	1,210,819
Oct 20, 2025	33.25	34.57	33.03	34.27	34.27	3.25%	586,268
Oct 17, 2025	34.54	34.60	32.54	33.19	33.19	-5.33%	1,051,308
Oct 16, 2025	35.66	35.85	34.88	35.06	35.06	-0.45%	913,511
Oct 15, 2025	34.76	35.76	34.76	35.22	35.22	1.76%	1,545,649
Oct 14, 2025	32.91	35.42	32.91	34.61	34.61	5.23%	1,540,014
Oct 10, 2025	32.62	33.50	32.12	32.89	32.89	1.23%	1,008,181
Oct 9, 2025	33.73	34.07	32.22	32.49	32.49	-3.59%	966,348
Oct 8, 2025	33.20	33.81	33.15	33.70	33.70	3.63%	997,422
Oct 7, 2025	32.81	32.85	31.96	32.52	32.52	-0.06%	1,293,058
Oct 6, 2025	32.00	33.14	32.00	32.54	32.54	2.23%	1,482,230
Oct 3, 2025	31.37	32.37	31.37	31.83	31.83	1.53%	815,138
Oct 2, 2025	31.68	31.75	30.72	31.35	31.35	0.06%	1,586,987
Oct 1, 2025	31.13	31.70	30.86	31.33	31.33	1.56%	1,388,886
Sep 30, 2025	30.70	31.22	30.40	30.85	30.85	-0.68%	1,986,539
Sep 29, 2025	31.00	31.24	30.55	31.06	31.06	2.51%	1,363,814
Sep 26, 2025	29.00	30.54	28.44	30.30	30.24	2.19%	1,710,623