DPM Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 59.450 | 60.960 | 58.500 | 59.050 | 59.050 | 565,757 |
| 2026-10-15 | 57.400 | 60.240 | 57.250 | 59.960 | 59.960 | 1,714,300 |
| 2026-10-14 | 57.170 | 58.370 | 56.040 | 56.880 | 56.880 | 1,322,100 |
| 2026-10-13 | 59.290 | 59.940 | 57.510 | 58.660 | 58.660 | 1,254,600 |
| 2026-10-09 | 55.410 | 59.490 | 55.400 | 59.410 | 59.410 | 1,360,800 |
| 2026-10-08 | 52.200 | 54.830 | 52.200 | 54.280 | 54.280 | 1,522,800 |
| 2026-10-07 | 52.860 | 53.160 | 51.860 | 52.000 | 52.000 | 1,352,700 |
| 2026-10-06 | 56.000 | 56.000 | 53.250 | 54.510 | 54.510 | 1,357,700 |
| 2026-10-05 | 54.920 | 56.850 | 53.180 | 56.180 | 56.180 | 1,234,200 |
| 2026-10-02 | 57.920 | 58.030 | 54.550 | 55.410 | 55.410 | 2,038,900 |
| 2026-10-01 | 62.490 | 62.580 | 56.640 | 57.160 | 57.160 | 1,327,800 |
| 2026-09-30 | 63.450 | 64.040 | 62.250 | 62.750 | 62.750 | 594,400 |
| 2026-09-29 | 62.310 | 63.690 | 62.300 | 63.480 | 63.480 | 453,000 |
| 2026-09-28 | 60.080 | 61.910 | 59.750 | 61.640 | 61.583 | 1,106,700 |
| 2026-09-25 | 64.000 | 64.350 | 63.010 | 63.340 | 63.281 | 401,187 |
| 2026-09-24 | 62.330 | 64.600 | 61.950 | 63.980 | 63.921 | 522,479 |
| 2026-09-23 | 62.850 | 63.700 | 61.680 | 63.280 | 63.222 | 698,701 |
| 2026-09-22 | 60.410 | 64.750 | 60.160 | 64.620 | 64.560 | 540,051 |
| 2026-09-21 | 60.960 | 62.050 | 59.690 | 60.110 | 60.054 | 539,821 |
| 2026-09-18 | 59.030 | 61.080 | 58.020 | 60.590 | 60.534 | 1,963,639 |
| 2026-09-17 | 58.960 | 59.100 | 58.070 | 58.730 | 58.676 | 347,042 |
| 2026-09-16 | 58.940 | 58.940 | 56.650 | 57.270 | 57.217 | 517,290 |
| 2026-09-15 | 58.550 | 58.550 | 56.860 | 58.070 | 58.016 | 528,501 |
| 2026-09-14 | 58.330 | 59.110 | 57.310 | 58.550 | 58.496 | 447,485 |
| 2026-09-11 | 61.020 | 61.400 | 59.750 | 60.370 | 60.314 | 659,750 |
| 2026-09-10 | 59.050 | 60.920 | 58.750 | 59.870 | 59.815 | 614,786 |
| 2026-09-09 | 61.230 | 62.320 | 60.220 | 60.550 | 60.494 | 1,381,152 |
| 2026-09-08 | 60.550 | 61.040 | 60.050 | 60.800 | 60.744 | 851,602 |
| 2026-09-04 | 60.250 | 61.020 | 59.610 | 60.960 | 60.904 | 785,810 |
| 2026-09-03 | 61.710 | 62.260 | 59.880 | 61.680 | 61.623 | 1,159,449 |
| 2026-09-02 | 59.980 | 60.890 | 59.175 | 60.070 | 60.015 | 899,007 |
| 2026-09-01 | 60.970 | 61.470 | 58.820 | 58.940 | 58.886 | 893,554 |
| 2026-08-31 | 64.030 | 64.480 | 62.040 | 62.730 | 62.672 | 1,706,588 |
| 2026-08-28 | 67.550 | 67.790 | 64.050 | 64.730 | 64.670 | 877,950 |
| 2026-08-27 | 67.640 | 67.810 | 66.415 | 67.160 | 67.098 | 1,038,394 |
| 2026-08-26 | 68.690 | 69.500 | 66.710 | 66.880 | 66.818 | 736,159 |
| 2026-08-25 | 68.620 | 70.540 | 68.370 | 69.740 | 69.676 | 883,108 |
| 2026-08-24 | 70.970 | 72.540 | 68.750 | 69.790 | 69.726 | 967,426 |
| 2026-08-21 | 68.680 | 70.410 | 67.760 | 70.150 | 70.085 | 550,504 |
| 2026-08-20 | 65.260 | 68.025 | 65.260 | 67.530 | 67.468 | 878,866 |
| 2026-08-19 | 64.850 | 66.750 | 64.710 | 66.360 | 66.299 | 641,480 |
| 2026-08-18 | 62.490 | 63.370 | 62.050 | 62.200 | 62.143 | 366,508 |
| 2026-08-17 | 63.070 | 64.120 | 61.550 | 63.510 | 63.451 | 355,098 |
| 2026-08-14 | 62.010 | 62.960 | 61.620 | 62.320 | 62.262 | 490,205 |
| 2026-08-13 | 61.800 | 62.350 | 61.100 | 61.350 | 61.293 | 352,469 |
| 2026-08-12 | 63.910 | 63.910 | 62.030 | 62.730 | 62.672 | 619,428 |
| 2026-08-11 | 62.040 | 62.920 | 61.480 | 62.280 | 62.222 | 623,011 |
| 2026-08-10 | 61.440 | 62.180 | 60.130 | 61.890 | 61.833 | 726,166 |
| 2026-08-07 | 61.240 | 62.990 | 60.650 | 61.620 | 61.563 | 874,336 |
| 2026-08-06 | 56.000 | 58.080 | 55.715 | 57.990 | 57.936 | 788,463 |
| 2026-08-05 | 55.900 | 57.380 | 55.330 | 56.590 | 56.538 | 844,451 |
| 2026-08-04 | 51.720 | 53.760 | 50.310 | 53.540 | 53.491 | 1,100,023 |
| 2026-07-31 | 55.250 | 55.710 | 48.780 | 49.280 | 49.234 | 1,085,185 |
| 2026-07-30 | 50.330 | 52.480 | 49.720 | 52.300 | 52.252 | 642,356 |
| 2026-07-29 | 49.790 | 50.550 | 48.260 | 49.300 | 49.254 | 1,213,837 |
| 2026-07-28 | 50.100 | 50.510 | 49.100 | 50.000 | 49.954 | 801,575 |
| 2026-07-27 | 52.930 | 53.150 | 49.850 | 51.050 | 51.003 | 1,314,234 |
| 2026-07-24 | 50.970 | 52.790 | 50.370 | 52.450 | 52.402 | 2,220,384 |
| 2026-07-23 | 49.600 | 51.170 | 49.430 | 50.920 | 50.873 | 1,571,229 |
| 2026-07-22 | 51.360 | 52.390 | 50.690 | 51.090 | 51.043 | 384,703 |
Page 1 of 3 · 125 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.