DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	9.880	9.880	9.500	9.750	9.216	902,697
2023-03-17	9.230	9.890	9.140	9.890	9.348	4,667,653
2023-03-16	9.010	9.130	8.930	9.120	8.620	628,035
2023-03-15	9.180	9.290	8.990	9.040	8.545	923,050
2023-03-14	9.080	9.190	8.980	9.140	8.639	738,056
2023-03-13	9.100	9.285	8.960	9.110	8.611	1,300,437
2023-03-10	8.820	9.045	8.710	8.780	8.299	1,284,090
2023-03-09	8.810	8.885	8.660	8.680	8.204	515,006
2023-03-08	8.780	8.905	8.690	8.730	8.252	550,473
2023-03-07	8.810	8.870	8.700	8.770	8.289	475,115
2023-03-06	9.060	9.100	8.830	8.910	8.422	427,064
2023-03-03	9.150	9.300	9.100	9.150	8.649	421,605
2023-03-02	8.990	9.210	8.920	9.090	8.592	773,342
2023-03-01	8.800	9.200	8.790	9.060	8.564	1,316,377
2023-02-28	8.680	8.850	8.520	8.760	8.280	1,111,606
2023-02-27	8.380	8.860	8.330	8.670	8.195	671,131
2023-02-24	8.190	8.450	8.190	8.310	7.855	817,110
2023-02-23	8.270	8.500	8.230	8.270	7.817	841,076
2023-02-22	8.150	8.395	8.110	8.280	7.826	743,704
2023-02-21	8.250	8.385	8.150	8.180	7.732	719,438
2023-02-17	8.360	8.520	7.850	8.310	7.855	980,026
2023-02-16	7.900	8.070	7.800	8.020	7.581	402,067
2023-02-15	8.060	8.080	7.960	7.980	7.543	418,216
2023-02-14	8.030	8.185	7.970	8.160	7.713	373,310
2023-02-13	8.100	8.215	8.070	8.070	7.628	260,321
2023-02-10	8.010	8.275	8.000	8.140	7.694	468,745
2023-02-09	8.260	8.295	8.065	8.160	7.713	372,659
2023-02-08	8.250	8.300	8.090	8.260	7.807	528,631
2023-02-07	8.220	8.280	8.060	8.190	7.741	475,373
2023-02-06	8.220	8.350	8.130	8.220	7.770	467,095
2023-02-03	8.230	8.425	8.220	8.330	7.874	1,778,192
2023-02-02	8.760	8.800	8.330	8.420	7.959	516,458
2023-02-01	8.620	8.870	8.560	8.830	8.346	499,399
2023-01-31	8.500	8.730	8.430	8.690	8.214	814,037
2023-01-30	8.880	9.080	8.610	8.640	8.167	1,101,046
2023-01-27	8.810	9.020	8.700	8.940	8.450	719,971
2023-01-26	9.030	9.030	8.490	8.900	8.412	1,219,166
2023-01-25	8.730	9.200	8.730	9.160	8.658	1,055,167
2023-01-24	8.900	8.930	8.700	8.870	8.384	503,989
2023-01-23	8.870	9.000	8.620	8.920	8.431	692,124
2023-01-20	8.610	8.960	8.610	8.900	8.412	517,809
2023-01-19	8.750	8.760	8.525	8.700	8.223	1,047,170
2023-01-18	8.100	8.970	8.090	8.800	8.318	1,714,820
2023-01-17	8.080	8.080	7.850	7.900	7.467	683,369
2023-01-16	7.700	8.060	7.670	8.060	7.618	544,813
2023-01-13	7.390	7.710	7.390	7.600	7.184	445,873
2023-01-12	7.420	7.490	7.290	7.360	6.957	328,056
2023-01-11	7.340	7.400	7.240	7.350	6.947	385,361
2023-01-10	7.240	7.300	7.110	7.300	6.900	535,856
2023-01-09	7.270	7.320	7.150	7.240	6.843	455,606
2023-01-06	7.230	7.280	7.125	7.250	6.853	722,967
2023-01-05	6.860	7.150	6.810	7.150	6.758	349,292
2023-01-04	6.830	7.010	6.780	6.980	6.598	396,247
2023-01-03	6.610	6.880	6.600	6.740	6.371	631,660
2022-12-30	6.570	6.590	6.450	6.510	6.153	141,859
2022-12-29	6.590	6.665	6.560	6.570	6.210	323,954
2022-12-28	6.860	6.880	6.580	6.580	6.168	288,418
2022-12-23	6.800	6.840	6.600	6.820	6.393	332,710
2022-12-22	6.820	6.910	6.675	6.780	6.356	310,785
2022-12-21	6.890	6.960	6.860	6.870	6.440	372,276

← NewerPage 16 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.