DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.450	9.460	9.150	9.270	8.810	419,382
2023-06-13	9.410	9.535	9.320	9.340	8.876	367,863
2023-06-12	9.380	9.410	9.270	9.390	8.924	295,009
2023-06-09	9.510	9.570	9.415	9.500	9.028	357,430
2023-06-08	9.610	9.690	9.490	9.550	9.076	319,788
2023-06-07	9.650	9.880	9.410	9.510	9.038	412,798
2023-06-06	9.610	9.690	9.560	9.690	9.209	322,851
2023-06-05	9.350	9.630	9.350	9.600	9.123	319,164
2023-06-02	9.590	9.600	9.400	9.450	8.981	427,442
2023-06-01	9.390	9.720	9.360	9.590	9.114	444,531
2023-05-31	9.260	9.480	9.190	9.350	8.886	1,196,023
2023-05-30	9.430	9.430	9.200	9.240	8.781	553,778
2023-05-29	9.380	9.530	9.350	9.440	8.971	97,608
2023-05-26	9.290	9.440	9.250	9.400	8.933	616,946
2023-05-25	9.340	9.400	9.225	9.250	8.791	445,730
2023-05-24	9.670	9.710	9.340	9.410	8.943	675,467
2023-05-23	9.560	9.770	9.550	9.670	9.190	346,463
2023-05-19	9.600	9.900	9.560	9.650	9.171	414,774
2023-05-18	9.790	9.790	9.550	9.600	9.123	940,072
2023-05-17	10.000	10.070	9.880	9.920	9.428	299,500
2023-05-16	10.130	10.170	9.930	10.000	9.504	240,078
2023-05-15	10.250	10.425	10.120	10.190	9.684	318,387
2023-05-12	10.120	10.320	10.080	10.300	9.789	345,100
2023-05-11	10.330	10.360	10.060	10.140	9.637	537,228
2023-05-10	10.660	10.780	10.400	10.400	9.884	393,887
2023-05-09	10.380	10.660	10.280	10.630	10.102	602,010
2023-05-08	10.200	10.420	10.080	10.380	9.865	544,559
2023-05-05	10.050	10.205	9.800	10.180	9.675	404,368
2023-05-04	10.300	10.540	10.200	10.280	9.770	492,934
2023-05-03	10.310	10.430	10.140	10.230	9.722	371,562
2023-05-02	9.870	10.380	9.870	10.310	9.798	482,749
2023-05-01	10.070	10.195	9.820	9.850	9.361	449,423
2023-04-28	10.120	10.120	9.890	9.940	9.447	443,418
2023-04-27	10.010	10.150	9.925	10.140	9.637	303,336
2023-04-26	10.140	10.210	10.000	10.050	9.551	396,157
2023-04-25	10.060	10.120	9.955	10.100	9.599	324,806
2023-04-24	10.110	10.130	9.975	10.110	9.608	615,162
2023-04-21	10.120	10.230	10.050	10.170	9.665	590,092
2023-04-20	10.200	10.350	10.120	10.200	9.694	808,803
2023-04-19	10.110	10.330	10.095	10.170	9.665	556,712
2023-04-18	10.260	10.400	10.120	10.310	9.798	726,164
2023-04-17	10.310	10.380	10.190	10.240	9.732	437,533
2023-04-14	10.510	10.610	10.120	10.370	9.855	703,857
2023-04-13	10.350	10.740	10.350	10.590	10.064	765,693
2023-04-12	10.590	10.650	10.160	10.310	9.798	827,490
2023-04-11	10.480	10.570	10.430	10.460	9.941	575,769
2023-04-10	10.220	10.470	10.220	10.400	9.884	492,656
2023-04-06	10.190	10.390	10.190	10.280	9.770	499,064
2023-04-05	10.160	10.350	10.120	10.240	9.732	930,103
2023-04-04	10.190	10.350	10.030	10.130	9.627	1,011,209
2023-04-03	9.880	10.240	9.840	10.200	9.694	863,104
2023-03-31	10.000	10.120	9.830	9.860	9.371	1,106,723
2023-03-30	10.050	10.130	9.890	10.110	9.608	559,075
2023-03-29	10.020	10.110	9.920	9.940	9.395	257,597
2023-03-28	9.920	10.160	9.760	10.100	9.547	677,281
2023-03-27	9.700	9.920	9.630	9.890	9.348	582,014
2023-03-24	9.990	10.150	9.845	9.900	9.357	546,700
2023-03-23	9.960	10.060	9.700	9.930	9.386	1,118,775
2023-03-22	9.550	10.100	9.540	9.940	9.395	964,086
2023-03-21	9.620	9.760	9.470	9.590	9.064	748,432

← NewerPage 15 of 21 · 1,259 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.