DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.540	8.680	8.380	8.480	8.109	327,319
2023-09-08	8.450	8.610	8.370	8.500	8.128	403,596
2023-09-07	8.460	8.595	8.370	8.450	8.080	313,474
2023-09-06	8.270	8.460	8.270	8.390	8.023	364,767
2023-09-05	8.590	8.650	8.220	8.280	7.918	321,211
2023-09-01	8.870	8.870	8.590	8.620	8.243	303,199
2023-08-31	9.030	9.120	8.700	8.720	8.338	626,142
2023-08-30	9.260	9.290	9.040	9.090	8.692	359,134
2023-08-29	8.980	9.180	8.970	9.150	8.750	413,065
2023-08-28	8.790	9.050	8.770	9.000	8.606	331,151
2023-08-25	8.910	8.950	8.700	8.770	8.386	263,925
2023-08-24	8.740	8.890	8.600	8.830	8.444	491,105
2023-08-23	8.400	8.770	8.400	8.690	8.310	379,674
2023-08-22	8.450	8.450	8.250	8.390	8.023	329,744
2023-08-21	8.120	8.295	8.050	8.280	7.918	271,266
2023-08-18	8.050	8.110	7.990	8.100	7.746	186,795
2023-08-17	8.130	8.160	8.000	8.040	7.688	159,344
2023-08-16	8.180	8.240	8.040	8.100	7.746	322,157
2023-08-15	8.400	8.400	8.150	8.180	7.822	334,518
2023-08-14	8.510	8.510	8.390	8.420	8.052	217,831
2023-08-11	8.510	8.600	8.460	8.570	8.195	266,444
2023-08-10	8.580	8.620	8.470	8.510	8.138	234,503
2023-08-09	8.700	8.710	8.500	8.530	8.157	232,034
2023-08-08	8.960	8.980	8.690	8.720	8.338	745,150
2023-08-04	8.930	9.200	8.920	9.040	8.644	362,278
2023-08-03	8.770	8.850	8.595	8.850	8.463	339,098
2023-08-02	8.910	9.220	8.685	8.800	8.415	508,921
2023-08-01	8.970	9.050	8.830	8.900	8.511	233,082
2023-07-31	8.970	9.180	8.910	9.170	8.769	427,240
2023-07-28	8.920	8.960	8.780	8.910	8.520	193,438
2023-07-27	9.390	9.390	8.800	8.860	8.472	524,729
2023-07-26	9.590	9.590	9.390	9.440	9.027	290,507
2023-07-25	9.430	9.600	9.430	9.550	9.132	356,996
2023-07-24	9.650	9.655	9.540	9.580	9.161	190,874
2023-07-21	9.790	9.830	9.660	9.680	9.256	312,588
2023-07-20	9.880	10.000	9.770	9.770	9.342	357,851
2023-07-19	10.070	10.100	9.850	9.950	9.515	436,114
2023-07-18	9.860	10.160	9.800	10.090	9.648	545,499
2023-07-17	9.700	9.860	9.645	9.770	9.342	539,915
2023-07-14	9.360	9.755	9.345	9.720	9.295	470,305
2023-07-13	9.370	9.420	9.230	9.360	8.950	357,137
2023-07-12	9.300	9.440	9.220	9.340	8.931	414,859
2023-07-11	9.280	9.465	9.210	9.220	8.817	368,454
2023-07-10	9.150	9.310	9.030	9.250	8.845	471,746
2023-07-07	8.920	9.125	8.850	9.040	8.644	254,524
2023-07-06	8.960	8.970	8.790	8.840	8.453	472,171
2023-07-05	9.380	9.450	8.970	8.980	8.587	343,145
2023-07-04	8.980	9.440	8.960	9.320	8.912	376,265
2023-06-30	8.590	8.770	8.560	8.750	8.367	304,522
2023-06-29	8.510	8.600	8.350	8.580	8.205	412,571
2023-06-28	8.530	8.690	8.505	8.620	8.192	477,798
2023-06-27	8.830	8.880	8.600	8.700	8.268	284,213
2023-06-26	8.800	8.900	8.685	8.810	8.373	552,213
2023-06-23	8.780	8.995	8.730	8.820	8.382	457,134
2023-06-22	8.670	8.785	8.590	8.720	8.287	372,347
2023-06-21	8.840	8.940	8.720	8.770	8.335	303,238
2023-06-20	8.890	8.960	8.810	8.880	8.439	787,535
2023-06-19	8.950	9.060	8.950	9.000	8.553	258,746
2023-06-16	9.060	9.220	8.950	9.040	8.591	1,557,339
2023-06-15	9.210	9.210	8.940	9.020	8.572	392,267

← NewerPage 14 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.