Dpm Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.450	50.560	46.640	47.970	47.865	22,170
2026-04-29	49.190	49.300	47.700	48.220	48.114	8,823
2026-04-28	49.990	50.340	48.910	49.140	49.032	15,850
2026-04-27	50.480	50.990	49.560	50.400	50.289	221,223
2026-04-24	50.050	51.040	50.020	50.480	50.369	19,023
2026-04-23	51.990	52.980	51.240	51.530	51.417	62,039
2026-04-22	52.550	52.550	51.020	51.930	51.816	28,597
2026-04-21	54.310	54.640	53.520	53.770	53.652	60,767
2026-04-20	54.800	54.800	53.380	54.310	54.191	415,079
2026-04-17	53.080	54.350	52.470	53.370	53.253	23,840
2026-04-16	53.070	55.680	53.040	54.000	53.882	35,938
2026-04-15	56.380	57.220	51.160	56.500	56.376	219,015
2026-04-14	56.390	57.230	56.390	57.000	56.875	41,600
2026-04-13	55.000	56.390	53.270	56.390	56.266	469,525
2026-04-10	54.770	55.510	54.640	55.410	55.288	54,615
2026-04-09	54.950	56.010	54.210	56.010	55.887	69,269
2026-04-08	55.050	58.620	55.050	58.110	57.982	73,618
2026-04-07	50.000	54.300	49.510	54.100	53.981	131,537
2026-04-02	52.970	54.000	51.500	52.570	52.455	65,259
2026-04-01	49.990	51.660	49.600	51.230	51.118	44,426
2026-03-31	48.000	49.615	47.070	49.230	49.122	101,850
2026-03-30	46.650	48.020	46.640	47.930	47.825	45,093
2026-03-27	46.280	47.520	45.450	47.500	47.338	26,294
2026-03-26	47.210	47.310	46.470	47.250	47.089	65,408
2026-03-25	46.000	47.585	45.650	47.320	47.159	321,809
2026-03-24	45.150	45.690	43.820	44.170	44.020	436,764
2026-03-23	44.000	44.000	41.910	42.190	42.046	292,384
2026-03-20	43.900	45.950	43.600	45.950	45.794	1,285,867
2026-03-19	46.600	46.790	45.190	45.590	45.435	220,491
2026-03-18	49.310	49.660	48.620	49.150	48.983	358,211
2026-03-17	49.790	50.700	49.310	50.700	50.528	229,654
2026-03-16	52.270	52.270	50.070	51.000	50.827	51,871
2026-03-13	54.420	54.460	53.000	53.700	53.517	14,206
2026-03-12	54.600	55.460	54.100	54.610	54.424	4,570
2026-03-11	55.580	56.410	55.310	56.250	56.059	13,987
2026-03-10	54.400	55.710	53.520	55.430	55.241	42,594
2026-03-09	56.130	56.130	53.920	54.970	54.783	87,902
2026-03-06	56.000	57.810	55.030	56.160	55.969	19,503
2026-03-05	58.650	60.280	58.035	58.780	58.580	21,663
2026-03-04	58.000	58.960	57.000	57.960	57.763	23,162
2026-03-03	60.000	61.370	59.240	61.000	60.792	67,937
2026-03-02	61.120	61.840	60.030	60.570	60.364	204,448
2026-02-27	59.850	61.220	59.850	60.980	60.773	98,715
2026-02-26	58.900	59.850	58.640	59.200	58.999	57,221
2026-02-25	57.300	58.410	57.160	58.240	58.042	235,762
2026-02-24	56.820	57.840	56.550	57.100	56.906	100,233
2026-02-23	54.500	56.000	54.490	55.320	55.132	43,956
2026-02-20	54.000	54.690	53.000	54.210	54.026	113,400
2026-02-19	52.830	53.560	52.830	53.300	53.119	84,782
2026-02-18	51.000	51.830	50.530	51.780	51.604	105,483
2026-02-17	51.000	52.960	50.950	51.350	51.175	88,077
2026-02-16	52.200	53.970	51.610	52.000	51.823	58,208
2026-02-13	51.660	51.765	50.110	50.880	50.707	36,136
2026-02-12	52.000	56.090	50.250	56.030	55.839	198,812
2026-02-11	53.120	53.120	51.390	53.000	52.820	17,262
2026-02-10	53.750	53.750	51.950	53.120	52.939	145,762
2026-02-09	52.930	55.000	52.100	53.820	53.637	100,977
2026-02-06	47.980	49.230	46.800	48.830	48.664	127,837
2026-02-05	51.000	51.530	48.320	48.900	48.734	86,085
2026-02-04	51.320	51.970	50.430	51.720	51.544	19,655

← NewerPage 3 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.