Dpm Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	51.310	51.590	50.840	50.910	50.863	18,136
2026-07-23	51.580	52.010	51.390	51.780	51.732	13,102
2026-07-22	50.350	51.520	50.350	51.470	51.422	24,898
2026-07-21	47.500	48.550	46.980	48.550	48.505	6,908
2026-07-20	47.410	48.170	47.350	47.830	47.786	5,449
2026-07-17	47.080	47.240	46.580	47.060	47.016	35,090
2026-07-16	48.340	48.340	47.600	47.600	47.556	62,682
2026-07-15	47.360	48.730	47.360	48.680	48.635	12,371
2026-07-14	47.540	48.440	47.210	48.440	48.395	11,290
2026-07-13	49.820	49.820	47.190	49.070	49.025	4,515
2026-07-10	50.420	51.390	50.420	50.810	50.763	7,440
2026-07-09	47.240	47.520	46.870	47.260	47.216	11,593
2026-07-08	49.420	49.520	48.480	49.520	49.474	12,750
2026-07-07	51.250	51.530	50.245	50.250	50.203	41,802
2026-07-06	51.700	51.740	51.040	51.260	51.212	19,373
2026-07-03	49.260	50.210	47.550	50.000	49.954	12,167
2026-07-02	46.140	47.270	45.250	46.930	46.887	25,580
2026-07-01	46.200	46.760	45.120	46.000	45.957	32,768
2026-06-30	45.510	46.610	45.030	45.790	45.748	21,748
2026-06-29	46.890	47.300	46.570	46.890	46.847	16,696
2026-06-26	45.550	45.890	44.705	45.320	45.221	6,324
2026-06-25	45.800	46.290	44.000	45.070	44.971	18,175
2026-06-24	46.750	47.760	46.430	47.460	47.356	25,033
2026-06-23	47.600	47.960	45.800	46.600	46.498	24,283
2026-06-22	44.450	46.380	44.450	45.700	45.600	6,406
2026-06-19	45.740	46.580	44.200	44.200	44.103	145,498
2026-06-18	48.410	49.150	47.500	48.000	47.895	25,252
2026-06-17	49.410	50.190	49.065	49.900	49.791	25,355
2026-06-16	48.100	48.910	47.230	47.970	47.865	152,103
2026-06-15	46.050	49.470	46.050	46.970	46.867	52,668
2026-06-12	43.850	45.000	43.850	44.870	44.772	268,804
2026-06-11	42.500	42.660	40.730	42.210	42.117	25,176
2026-06-10	44.600	44.770	43.030	43.820	43.724	49,051
2026-06-09	45.860	47.000	43.890	45.640	45.540	157,321
2026-06-05	48.430	49.530	48.010	49.530	49.421	18,638
2026-06-04	48.000	48.570	47.500	48.550	48.443	17,030
2026-06-03	45.980	46.690	45.980	46.550	46.448	10,235
2026-06-02	45.420	46.610	45.000	46.510	46.408	12,248
2026-06-01	46.440	47.000	46.410	47.000	46.897	41,327
2026-05-29	46.000	46.980	44.960	45.000	44.901	264,991
2026-05-28	46.440	46.440	44.250	45.080	44.981	51,069
2026-05-27	47.770	48.180	47.380	47.690	47.585	19,842
2026-05-26	47.490	47.830	46.970	47.560	47.456	10,746
2026-05-25	47.000	47.310	46.560	46.830	46.727	9,278
2026-05-22	46.400	46.400	45.570	45.870	45.769	13,618
2026-05-21	44.740	45.480	44.570	45.140	45.041	20,548
2026-05-20	44.250	44.560	43.260	43.440	43.345	14,942
2026-05-19	45.330	45.890	45.270	45.660	45.560	6,168
2026-05-18	45.050	46.050	44.310	45.850	45.749	20,424
2026-05-15	47.500	48.780	46.280	46.280	46.178	16,695
2026-05-14	49.340	49.340	48.200	49.130	49.022	29,579
2026-05-13	49.500	49.500	48.320	48.380	48.274	33,558
2026-05-12	49.000	49.850	48.970	49.500	49.391	27,456
2026-05-11	48.350	48.530	47.840	48.350	48.244	21,582
2026-05-08	48.450	49.000	47.860	48.350	48.244	25,090
2026-05-07	47.000	48.450	46.100	48.450	48.344	67,599
2026-05-06	45.090	45.420	43.200	43.820	43.724	30,958
2026-05-05	46.120	46.410	45.000	45.080	44.981	7,488
2026-05-04	47.300	48.080	46.400	47.000	46.897	16,947
2026-05-01	48.110	48.710	47.190	47.920	47.815	12,065

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0576 CAD
2026-06-29	0.0576 CAD
2026-03-30	0.0576 CAD
2025-12-30	0.0576 CAD
2025-09-29	0.0576 CAD

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