DPM Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	29.670	30.350	29.660	30.240	30.099	427,835
2025-11-06	29.670	30.250	29.650	29.680	29.542	567,111
2025-11-05	29.350	29.890	29.230	29.810	29.671	737,243
2025-11-04	29.440	29.730	29.120	29.130	28.994	603,077
2025-11-03	30.070	30.750	29.660	30.130	29.989	504,447
2025-10-31	30.340	30.360	29.790	30.000	29.860	782,708
2025-10-30	30.220	30.270	29.820	30.230	30.089	1,500,464
2025-10-29	31.500	31.500	29.800	30.020	29.880	1,319,434
2025-10-28	30.020	31.190	29.650	30.760	30.616	704,517
2025-10-27	31.000	31.130	30.020	30.980	30.835	840,916
2025-10-24	31.520	31.990	31.170	31.690	31.542	640,675
2025-10-23	32.210	32.355	31.660	31.830	31.681	529,740
2025-10-22	30.060	31.750	29.700	31.700	31.552	1,014,208
2025-10-21	32.560	32.560	30.680	31.270	31.124	1,210,819
2025-10-20	33.250	34.565	33.030	34.270	34.110	586,268
2025-10-17	34.540	34.600	32.540	33.190	33.035	1,051,308
2025-10-16	35.660	35.850	34.880	35.060	34.896	913,511
2025-10-15	34.760	35.760	34.760	35.220	35.056	1,545,649
2025-10-14	32.910	35.420	32.910	34.610	34.449	1,540,014
2025-10-10	32.620	33.500	32.120	32.890	32.737	1,008,181
2025-10-09	33.730	34.070	32.220	32.490	32.338	966,348
2025-10-08	33.200	33.810	33.150	33.700	33.543	997,422
2025-10-07	32.810	32.850	31.960	32.520	32.368	1,293,058
2025-10-06	32.000	33.140	32.000	32.540	32.388	1,482,230
2025-10-03	31.370	32.370	31.370	31.830	31.681	815,138
2025-10-02	31.680	31.750	30.720	31.350	31.204	1,586,987
2025-10-01	31.130	31.700	30.860	31.330	31.184	1,388,886
2025-09-30	30.700	31.220	30.400	30.850	30.706	1,986,539
2025-09-29	31.000	31.240	30.550	31.060	30.875	1,363,814
2025-09-26	29.000	30.540	28.440	30.300	30.064	1,710,623
2025-09-25	29.940	30.215	29.550	29.650	29.419	1,264,278
2025-09-24	31.600	31.640	29.800	29.820	29.588	1,238,961
2025-09-23	31.450	32.060	31.380	31.650	31.404	1,173,258
2025-09-22	30.760	31.230	30.340	31.200	30.957	1,459,409
2025-09-19	30.200	30.750	29.820	30.540	30.302	8,820,354
2025-09-18	29.360	30.220	29.290	30.190	29.955	1,202,421
2025-09-17	28.940	29.610	28.610	29.340	29.112	770,782
2025-09-16	29.630	29.980	28.850	29.200	28.973	1,276,041
2025-09-15	30.050	30.500	29.450	29.560	29.330	759,526
2025-09-12	30.000	30.520	29.780	29.860	29.628	1,154,520
2025-09-11	29.740	29.840	29.300	29.800	29.568	592,085
2025-09-10	28.590	29.670	28.560	29.550	29.320	829,057
2025-09-09	28.510	28.770	27.720	27.940	27.723	713,682
2025-09-08	28.260	28.560	27.930	28.240	28.020	637,338
2025-09-05	26.500	27.780	26.460	27.600	27.385	970,746
2025-09-04	26.840	27.160	26.630	26.660	26.452	1,142,060
2025-09-03	26.870	27.110	26.490	26.920	26.710	1,483,963
2025-09-02	26.080	26.690	25.260	26.630	26.423	1,193,010
2025-08-29	24.770	25.540	24.630	25.460	25.262	839,991
2025-08-28	25.110	25.180	24.510	24.720	24.528	3,629,136
2025-08-27	25.580	25.600	25.110	25.360	25.163	555,681
2025-08-26	25.450	25.750	25.350	25.700	25.500	564,926
2025-08-25	25.760	25.830	25.210	25.240	25.044	356,163
2025-08-22	25.300	25.990	25.160	25.750	25.550	411,600
2025-08-21	24.470	25.690	24.470	25.510	25.311	472,454
2025-08-20	24.020	24.460	24.010	24.320	24.131	495,967
2025-08-19	24.580	24.590	23.900	23.910	23.724	382,372
2025-08-18	24.510	24.780	24.410	24.580	24.389	872,167
2025-08-15	24.400	24.660	24.305	24.660	24.468	695,371
2025-08-14	23.990	24.480	23.830	24.220	24.031	809,380

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0570 CAD
2026-06-30	0.0570 CAD
2026-03-31	0.0560 CAD
2025-12-31	0.0550 CAD
2025-09-30	0.0400 CAD
2025-09-29	0.0560 CAD
2025-06-30	0.0550 CAD
2025-03-31	0.0570 CAD
2024-12-31	0.0570 CAD
2024-09-27	0.0540 CAD
2024-06-28	0.0550 CAD
2024-03-27	0.0540 CAD
2023-12-28	0.0530 CAD
2023-09-28	0.0540 CAD
2023-06-29	0.0530 CAD
2023-03-30	0.0540 CAD
2022-12-29	0.0540 CAD
2022-09-29	0.0510 CAD
2022-09-28	0.0550 CAD
2022-06-29	0.0510 CAD
2022-03-30	0.0500 CAD
2021-12-30	0.0380 CAD
2021-09-29	0.0370 CAD
2021-06-29	0.0370 CAD
2021-03-30	0.0380 CAD
2020-12-30	0.0380 CAD
2020-09-29	0.0270 CAD
2020-06-29	0.0270 CAD
2020-03-30	0.0280 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.