DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.500	11.610	11.390	11.560	11.255	356,299
2024-05-27	11.220	11.530	11.220	11.410	11.109	147,281
2024-05-24	10.980	11.250	10.980	11.210	10.914	548,722
2024-05-23	10.950	11.110	10.880	10.900	10.612	477,454
2024-05-22	11.260	11.265	11.000	11.030	10.739	581,662
2024-05-21	11.270	11.340	11.175	11.310	11.011	316,158
2024-05-17	11.100	11.300	11.050	11.260	10.963	358,133
2024-05-16	11.090	11.090	10.930	10.970	10.680	493,927
2024-05-15	10.890	11.090	10.720	10.980	10.690	438,591
2024-05-14	10.850	11.000	10.750	10.790	10.505	375,151
2024-05-13	10.890	10.920	10.705	10.830	10.544	325,952
2024-05-10	10.990	11.100	10.830	10.980	10.690	237,389
2024-05-09	10.700	10.960	10.650	10.930	10.641	404,649
2024-05-08	10.930	11.320	10.510	10.680	10.398	465,702
2024-05-07	10.860	10.950	10.795	10.870	10.583	257,882
2024-05-06	10.790	10.940	10.690	10.890	10.602	477,186
2024-05-03	10.690	10.790	10.500	10.640	10.359	581,547
2024-05-02	10.400	10.750	10.290	10.630	10.349	614,436
2024-05-01	10.470	10.710	10.440	10.550	10.271	292,011
2024-04-30	10.600	10.690	10.330	10.420	10.145	701,973
2024-04-29	10.740	10.860	10.610	10.850	10.563	331,212
2024-04-26	10.700	10.850	10.670	10.800	10.515	311,282
2024-04-25	10.450	10.750	10.320	10.690	10.408	288,457
2024-04-24	10.500	10.580	10.470	10.500	10.223	173,951
2024-04-23	10.340	10.585	10.210	10.570	10.291	424,499
2024-04-22	10.460	10.640	10.300	10.400	10.125	656,026
2024-04-19	10.650	10.820	10.630	10.800	10.515	241,939
2024-04-18	10.770	10.940	10.690	10.730	10.447	370,610
2024-04-17	10.550	10.860	10.510	10.690	10.408	452,522
2024-04-16	10.480	10.645	10.320	10.540	10.262	494,468
2024-04-15	10.530	10.570	10.220	10.490	10.213	494,123
2024-04-12	10.720	10.940	10.340	10.430	10.155	678,211
2024-04-11	10.580	10.590	10.320	10.440	10.164	266,103
2024-04-10	10.290	10.580	10.180	10.470	10.194	467,648
2024-04-09	10.590	10.760	10.365	10.510	10.232	489,473
2024-04-08	10.610	10.620	10.295	10.460	10.184	405,412
2024-04-05	10.330	10.720	10.250	10.620	10.340	453,802
2024-04-04	10.280	10.400	10.160	10.290	10.018	788,595
2024-04-03	10.060	10.380	10.030	10.280	10.009	905,723
2024-04-02	10.400	10.400	9.985	10.090	9.824	539,149
2024-04-01	10.460	10.510	10.260	10.350	10.077	285,491
2024-03-28	10.470	10.510	10.265	10.300	10.028	366,984
2024-03-27	10.080	10.420	10.010	10.370	10.096	623,549
2024-03-26	10.000	10.090	9.840	10.080	9.761	788,605
2024-03-25	9.870	10.050	9.830	9.850	9.539	980,512
2024-03-22	9.980	10.050	9.745	9.810	9.500	242,756
2024-03-21	10.340	10.460	10.020	10.020	9.703	767,141
2024-03-20	9.900	10.320	9.900	10.240	9.916	558,896
2024-03-19	10.010	10.020	9.860	9.940	9.626	348,093
2024-03-18	10.010	10.145	9.950	10.050	9.732	507,826
2024-03-15	9.760	10.040	9.700	9.990	9.674	1,418,995
2024-03-14	9.770	9.810	9.630	9.770	9.461	504,078
2024-03-13	9.820	9.910	9.740	9.760	9.451	541,896
2024-03-12	9.960	9.990	9.810	9.850	9.539	604,124
2024-03-11	9.990	10.140	9.870	9.950	9.635	479,312
2024-03-08	10.250	10.250	10.020	10.040	9.723	414,715
2024-03-07	10.320	10.325	10.100	10.200	9.877	446,522
2024-03-06	10.330	10.370	10.140	10.180	9.858	595,918
2024-03-05	9.900	10.290	9.900	10.250	9.926	1,664,551
2024-03-04	9.570	9.780	9.490	9.750	9.442	569,546

← NewerPage 11 of 21 · 1,255 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.