Dpm Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	48.800	51.930	48.800	50.350	50.179	87,195
2026-02-02	52.100	52.110	48.900	49.270	49.102	124,245
2026-01-30	54.500	56.510	52.190	54.560	54.374	162,876
2026-01-29	56.190	56.630	55.560	56.630	56.437	217,896
2026-01-28	54.500	55.750	54.500	55.750	55.560	90,187
2026-01-27	53.500	54.970	53.000	54.300	54.115	269,529
2026-01-23	53.450	53.870	52.870	53.670	53.487	96,801
2026-01-22	53.350	53.350	51.180	52.190	52.012	85,723
2026-01-21	52.150	54.800	52.150	53.510	53.328	42,988
2026-01-20	50.560	51.860	50.560	51.400	51.225	86,600
2026-01-19	50.000	50.520	49.830	50.350	50.179	30,669
2026-01-16	50.100	50.530	49.340	49.480	49.312	55,029
2026-01-15	51.470	51.470	49.590	50.150	49.979	35,380
2026-01-14	50.910	51.490	50.220	51.490	51.315	55,426
2026-01-13	51.500	51.990	50.120	50.890	50.717	29,783
2026-01-12	47.980	49.540	47.860	49.320	49.152	52,570
2026-01-09	48.100	48.490	47.220	47.520	47.358	54,729
2026-01-08	47.170	48.490	46.840	48.040	47.877	35,712
2026-01-07	47.150	48.000	46.710	46.820	46.661	66,865
2026-01-06	46.700	47.500	46.340	46.700	46.541	101,889
2026-01-05	46.000	47.400	45.990	46.900	46.740	11,133
2026-01-02	47.990	47.990	46.590	46.790	46.631	7,924
2025-12-31	46.450	47.350	46.130	46.370	46.212	24,259
2025-12-30	46.000	46.920	45.510	46.630	46.471	27,084
2025-12-29	49.010	50.990	47.350	48.070	47.849	35,662
2025-12-24	47.140	47.600	47.000	47.000	46.784	31,205
2025-12-23	46.700	48.090	46.700	47.610	47.391	36,124
2025-12-22	46.000	47.410	46.000	47.200	46.983	23,441
2025-12-19	46.000	46.340	45.160	45.420	45.211	123,545
2025-12-18	45.000	45.780	44.840	44.930	44.724	11,627
2025-12-17	44.310	45.960	44.000	45.960	45.749	120,607
2025-12-16	44.000	44.940	43.250	44.350	44.146	50,364
2025-12-15	44.010	44.930	43.720	44.900	44.694	17,626
2025-12-12	43.880	45.060	43.880	44.500	44.296	46,730
2025-12-11	42.830	43.000	41.840	42.800	42.603	29,061
2025-12-10	42.300	42.880	41.800	42.800	42.603	53,712
2025-12-09	42.640	42.640	41.680	42.290	42.096	45,883
2025-12-08	42.730	43.000	42.215	42.600	42.404	182,375
2025-12-05	41.960	42.570	41.400	42.360	42.165	13,967
2025-12-04	42.380	42.380	41.800	41.960	41.767	5,571
2025-12-03	41.620	42.440	41.620	42.380	42.185	24,581
2025-12-02	42.820	42.820	41.560	41.620	41.429	9,169
2025-12-01	42.000	43.190	42.000	42.850	42.653	42,504
2025-11-28	40.010	42.100	40.000	40.380	40.195	43,862
2025-11-27	40.000	41.530	39.375	41.000	40.812	78,196
2025-11-26	38.800	40.060	38.800	39.910	39.727	37,825
2025-11-25	38.100	39.030	38.000	38.800	38.622	67,890
2025-11-24	36.100	37.410	36.100	37.150	36.979	31,896
2025-11-21	35.660	36.610	34.680	36.000	35.835	39,607
2025-11-20	37.480	37.605	35.470	36.900	36.731	91,405
2025-11-19	37.090	37.800	37.030	37.380	37.208	15,890
2025-11-18	37.400	37.750	36.500	36.720	36.551	47,197
2025-11-17	35.050	36.890	35.000	36.500	36.332	11,094
2025-11-14	33.740	35.850	31.500	34.530	34.371	27,117
2025-11-13	34.960	35.580	34.640	35.580	35.417	11,600
2025-11-12	33.500	34.670	33.490	34.460	34.302	7,052
2025-11-11	33.630	34.655	33.630	34.060	33.904	15,687
2025-11-10	32.800	33.310	32.220	32.960	32.809	13,805
2025-11-07	32.110	33.230	32.030	32.350	32.201	17,490
2025-11-06	32.070	32.530	31.890	32.340	32.191	9,361

← NewerPage 4 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.