DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.470	13.480	13.180	13.240	12.957	496,717
2024-08-21	13.280	13.620	13.280	13.590	13.300	556,744
2024-08-20	13.470	13.510	13.120	13.310	13.026	550,343
2024-08-19	13.300	13.550	13.230	13.420	13.133	524,791
2024-08-16	13.000	13.405	12.935	13.370	13.084	621,378
2024-08-15	12.860	12.970	12.690	12.960	12.683	319,635
2024-08-14	12.650	12.885	12.600	12.850	12.575	619,968
2024-08-13	12.770	12.770	12.450	12.680	12.409	778,523
2024-08-12	12.340	12.810	12.335	12.810	12.536	612,009
2024-08-09	12.230	12.340	12.000	12.320	12.057	498,865
2024-08-08	11.830	12.100	11.730	12.050	11.792	535,102
2024-08-07	11.990	12.040	11.620	11.730	11.479	474,630
2024-08-06	11.300	11.970	11.220	11.900	11.646	653,878
2024-08-02	11.950	12.000	11.490	11.680	11.430	413,056
2024-08-01	11.660	11.800	11.550	11.740	11.489	479,822
2024-07-31	11.800	11.835	11.630	11.670	11.421	751,780
2024-07-30	11.730	11.750	11.490	11.640	11.391	381,563
2024-07-29	11.680	11.740	11.490	11.720	11.470	609,617
2024-07-26	11.720	11.800	11.590	11.630	11.381	209,783
2024-07-25	11.800	11.890	11.570	11.610	11.362	332,527
2024-07-24	12.130	12.350	12.040	12.040	11.783	401,252
2024-07-23	11.880	12.030	11.780	12.030	11.773	313,872
2024-07-22	11.730	11.930	11.640	11.850	11.597	265,782
2024-07-19	11.690	11.890	11.550	11.700	11.450	321,377
2024-07-18	11.870	11.970	11.750	11.890	11.636	329,156
2024-07-17	12.110	12.200	11.740	11.790	11.538	531,124
2024-07-16	12.050	12.170	11.950	12.100	11.841	537,037
2024-07-15	12.140	12.200	11.990	12.000	11.744	481,236
2024-07-12	12.180	12.330	11.980	12.140	11.881	651,398
2024-07-11	12.190	12.220	11.840	12.190	11.929	571,236
2024-07-10	11.810	12.030	11.750	11.950	11.695	478,925
2024-07-09	11.580	11.830	11.540	11.810	11.558	514,731
2024-07-08	11.260	11.530	11.160	11.520	11.274	588,959
2024-07-05	11.190	11.290	11.160	11.200	10.961	435,244
2024-07-04	11.000	11.170	11.000	11.140	10.902	137,306
2024-07-03	10.850	11.110	10.810	11.050	10.814	350,165
2024-07-02	10.700	10.840	10.630	10.750	10.520	378,615
2024-06-28	10.750	10.840	10.680	10.710	10.481	287,232
2024-06-27	10.900	10.970	10.670	10.690	10.408	397,649
2024-06-26	10.730	10.880	10.670	10.810	10.525	470,141
2024-06-25	10.930	10.980	10.820	10.830	10.544	330,630
2024-06-24	10.850	10.990	10.800	10.950	10.661	503,933
2024-06-21	10.970	10.990	10.780	10.850	10.563	2,181,710
2024-06-20	10.870	11.070	10.870	11.000	10.710	340,525
2024-06-19	10.680	10.900	10.680	10.840	10.554	232,562
2024-06-18	10.530	10.790	10.520	10.760	10.476	324,217
2024-06-17	10.640	10.730	10.440	10.590	10.310	504,551
2024-06-14	10.600	10.730	10.540	10.700	10.417	770,436
2024-06-13	10.670	10.880	10.390	10.480	10.203	684,416
2024-06-12	10.860	11.080	10.650	10.790	10.505	532,765
2024-06-11	10.900	10.970	10.750	10.810	10.525	450,671
2024-06-10	10.750	11.030	10.450	10.910	10.622	406,896
2024-06-07	10.880	11.100	10.680	10.730	10.447	552,292
2024-06-06	11.090	11.330	11.060	11.190	10.894	545,148
2024-06-05	11.010	11.180	11.010	11.080	10.787	380,864
2024-06-04	11.330	11.330	10.950	11.040	10.748	594,340
2024-06-03	11.250	11.530	11.250	11.510	11.206	448,741
2024-05-31	11.250	11.450	11.180	11.250	10.953	935,647
2024-05-30	11.330	11.360	11.050	11.150	10.856	878,987
2024-05-29	11.500	11.700	11.300	11.340	11.041	453,810

← NewerPage 10 of 21 · 1,258 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.