DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9.290	9.575	9.250	9.440	9.141	352,008
2024-02-29	8.960	9.230	8.925	9.180	8.890	526,805
2024-02-28	8.910	8.910	8.700	8.850	8.570	389,066
2024-02-27	8.910	8.990	8.810	8.890	8.609	435,470
2024-02-26	8.800	9.030	8.800	8.910	8.628	600,180
2024-02-23	8.620	8.870	8.530	8.790	8.512	846,813
2024-02-22	8.670	8.680	8.500	8.580	8.309	683,495
2024-02-21	8.640	8.840	8.570	8.650	8.376	882,971
2024-02-20	8.650	9.160	8.650	8.780	8.502	2,247,047
2024-02-16	8.310	8.360	8.210	8.240	7.979	502,695
2024-02-15	8.090	8.495	8.030	8.400	8.134	795,781
2024-02-14	7.930	7.990	7.790	7.980	7.728	422,694
2024-02-13	8.140	8.180	7.915	7.990	7.737	495,897
2024-02-12	8.140	8.295	8.110	8.280	8.018	256,383
2024-02-09	8.240	8.260	8.160	8.220	7.960	206,947
2024-02-08	8.290	8.360	8.240	8.260	7.999	213,116
2024-02-07	8.350	8.410	8.270	8.310	8.047	188,077
2024-02-06	8.330	8.390	8.260	8.350	8.086	305,375
2024-02-05	8.480	8.500	8.300	8.300	8.038	288,031
2024-02-02	8.700	8.730	8.580	8.590	8.318	436,082
2024-02-01	8.710	8.840	8.620	8.840	8.560	457,788
2024-01-31	8.670	8.680	8.510	8.610	8.338	863,169
2024-01-30	8.520	8.770	8.520	8.750	8.473	421,137
2024-01-29	8.620	8.660	8.420	8.430	8.163	2,125,209
2024-01-26	8.650	8.740	8.600	8.650	8.376	445,216
2024-01-25	8.650	8.720	8.545	8.610	8.338	470,423
2024-01-24	8.680	8.750	8.550	8.590	8.318	882,677
2024-01-23	8.340	8.555	8.290	8.540	8.270	567,191
2024-01-22	8.230	8.360	8.190	8.300	8.038	234,964
2024-01-19	8.320	8.330	8.170	8.310	8.047	221,926
2024-01-18	8.250	8.320	8.200	8.310	8.047	272,497
2024-01-17	8.160	8.275	7.970	8.230	7.970	953,513
2024-01-16	8.360	8.410	8.190	8.210	7.950	365,780
2024-01-15	8.400	8.460	8.270	8.410	8.144	191,650
2024-01-12	8.430	8.490	8.240	8.310	8.047	436,702
2024-01-11	8.370	8.410	8.180	8.260	7.999	397,127
2024-01-10	8.420	8.440	8.305	8.370	8.105	460,992
2024-01-09	8.350	8.410	8.240	8.370	8.105	711,366
2024-01-08	8.200	8.320	8.200	8.280	8.018	585,994
2024-01-05	8.350	8.380	8.290	8.350	8.086	409,043
2024-01-04	8.450	8.470	8.320	8.350	8.086	498,439
2024-01-03	8.340	8.440	8.220	8.410	8.144	614,003
2024-01-02	8.550	8.620	8.400	8.430	8.163	537,963
2023-12-29	8.470	8.525	8.380	8.480	8.212	371,685
2023-12-28	8.790	8.850	8.490	8.510	8.241	370,102
2023-12-27	8.800	8.940	8.690	8.820	8.490	370,894
2023-12-22	8.950	9.110	8.790	8.820	8.490	1,146,272
2023-12-21	9.040	9.105	8.875	8.900	8.567	434,539
2023-12-20	9.260	9.275	8.970	8.980	8.644	742,679
2023-12-19	8.970	9.350	8.860	9.210	8.865	1,594,191
2023-12-18	9.380	9.400	8.710	8.900	8.567	1,555,840
2023-12-15	10.000	10.000	9.740	9.760	9.395	1,410,999
2023-12-14	10.100	10.160	9.925	10.030	9.654	724,673
2023-12-13	9.210	10.020	9.145	10.010	9.635	696,558
2023-12-12	9.410	9.510	9.120	9.250	8.904	441,066
2023-12-11	9.230	9.410	9.150	9.400	9.048	441,556
2023-12-08	9.420	9.580	9.260	9.290	8.942	505,754
2023-12-07	9.670	9.720	9.530	9.560	9.202	375,775
2023-12-06	9.820	9.880	9.540	9.620	9.260	458,432
2023-12-05	9.740	9.840	9.660	9.720	9.356	528,898

← NewerPage 12 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.