DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.740	9.840	9.660	9.720	9.356	528,898
2023-12-04	9.940	9.970	9.730	9.750	9.385	647,375
2023-12-01	10.030	10.200	9.920	10.060	9.683	684,495
2023-11-30	9.770	10.160	9.680	10.020	9.645	1,348,750
2023-11-29	9.880	9.890	9.645	9.670	9.308	422,144
2023-11-28	9.620	9.900	9.490	9.880	9.510	766,836
2023-11-27	9.630	9.660	9.440	9.470	9.115	772,479
2023-11-24	9.650	9.660	9.500	9.540	9.183	162,341
2023-11-23	9.650	9.670	9.550	9.590	9.231	41,327
2023-11-22	9.770	9.790	9.560	9.610	9.250	295,351
2023-11-21	9.730	9.740	9.620	9.700	9.337	502,216
2023-11-20	9.390	9.630	9.360	9.550	9.192	489,453
2023-11-17	9.820	9.860	9.600	9.610	9.250	540,068
2023-11-16	9.800	9.960	9.740	9.880	9.510	559,992
2023-11-15	9.660	9.790	9.600	9.700	9.337	546,143
2023-11-14	9.600	9.695	9.510	9.660	9.298	399,253
2023-11-13	9.360	9.490	9.335	9.400	9.048	321,691
2023-11-10	9.540	9.580	9.340	9.420	9.067	322,897
2023-11-09	9.120	9.540	9.100	9.530	9.173	631,567
2023-11-08	9.270	9.270	8.870	9.140	8.798	849,662
2023-11-07	9.590	9.650	9.450	9.590	9.231	492,338
2023-11-06	9.760	9.880	9.680	9.700	9.337	384,084
2023-11-03	9.580	9.960	9.510	9.910	9.539	907,066
2023-11-02	9.330	9.610	9.115	9.540	9.183	1,210,870
2023-11-01	9.070	9.310	9.030	9.290	8.942	626,831
2023-10-31	8.750	9.225	8.750	9.090	8.750	586,711
2023-10-30	8.930	9.090	8.880	8.920	8.586	468,540
2023-10-27	8.690	8.940	8.590	8.930	8.596	597,462
2023-10-26	8.540	8.635	8.340	8.590	8.268	400,797
2023-10-25	8.650	8.870	8.580	8.590	8.268	501,679
2023-10-24	8.750	8.875	8.660	8.680	8.355	351,779
2023-10-23	8.750	8.810	8.570	8.740	8.413	613,821
2023-10-20	8.820	9.000	8.710	8.710	8.384	339,242
2023-10-19	8.600	8.775	8.530	8.740	8.413	363,484
2023-10-18	8.710	8.850	8.570	8.610	8.288	416,345
2023-10-17	8.520	8.730	8.450	8.630	8.307	318,600
2023-10-16	8.640	8.770	8.535	8.540	8.220	344,197
2023-10-13	8.530	8.775	8.510	8.680	8.355	525,001
2023-10-12	8.510	8.580	8.230	8.240	7.931	444,161
2023-10-11	8.610	8.730	8.450	8.570	8.249	510,924
2023-10-10	8.420	8.585	8.380	8.500	8.182	393,909
2023-10-06	8.150	8.310	8.110	8.280	7.970	411,954
2023-10-05	8.000	8.180	7.950	8.180	7.874	276,001
2023-10-04	8.240	8.270	7.980	8.010	7.710	473,710
2023-10-03	8.150	8.260	8.100	8.180	7.874	460,499
2023-10-02	8.190	8.300	8.130	8.180	7.874	337,002
2023-09-29	8.560	8.660	8.390	8.400	8.085	503,675
2023-09-28	8.200	8.350	8.110	8.340	8.028	793,928
2023-09-27	8.300	8.470	8.205	8.230	7.870	463,406
2023-09-26	8.330	8.500	8.230	8.310	7.946	581,330
2023-09-25	8.340	8.550	8.340	8.420	8.052	425,139
2023-09-22	8.520	8.580	8.380	8.420	8.052	267,022
2023-09-21	8.310	8.560	8.310	8.460	8.090	433,520
2023-09-20	8.460	8.700	8.460	8.530	8.157	498,004
2023-09-19	8.490	8.630	8.430	8.510	8.138	588,662
2023-09-18	8.250	8.630	8.250	8.490	8.119	701,888
2023-09-15	8.220	8.495	8.195	8.240	7.879	4,103,188
2023-09-14	8.150	8.340	8.090	8.120	7.765	744,912
2023-09-13	8.540	8.590	8.140	8.160	7.803	544,813
2023-09-12	8.450	8.810	8.400	8.540	8.166	362,706

← NewerPage 13 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.