DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.590	6.890	6.570	6.840	6.412	642,008
2022-12-19	6.300	6.565	6.300	6.550	6.140	582,782
2022-12-16	6.160	6.460	6.160	6.270	5.878	1,937,885
2022-12-15	6.200	6.380	6.140	6.150	5.765	538,122
2022-12-14	6.640	6.640	6.290	6.350	5.953	683,127
2022-12-13	6.500	6.860	6.500	6.670	6.253	760,193
2022-12-12	6.460	6.470	6.285	6.350	5.953	497,086
2022-12-09	6.400	6.550	6.355	6.500	6.093	603,896
2022-12-08	6.300	6.490	6.250	6.330	5.934	522,727
2022-12-07	6.210	6.385	6.210	6.240	5.850	306,925
2022-12-06	6.250	6.315	6.130	6.130	5.747	313,184
2022-12-05	6.520	6.520	6.170	6.180	5.793	449,667
2022-12-02	6.380	6.630	6.340	6.570	6.159	284,527
2022-12-01	6.480	6.620	6.310	6.520	6.112	668,842
2022-11-30	6.250	6.430	6.180	6.350	5.953	977,344
2022-11-29	6.130	6.230	6.050	6.160	5.775	553,209
2022-11-28	6.320	6.320	5.980	6.010	5.634	551,691
2022-11-25	6.400	6.410	6.315	6.360	5.962	157,338
2022-11-24	6.460	6.510	6.400	6.460	6.056	56,866
2022-11-23	6.200	6.440	6.180	6.390	5.990	763,445
2022-11-22	6.160	6.340	6.100	6.210	5.822	396,305
2022-11-21	6.150	6.150	5.980	6.110	5.728	259,446
2022-11-18	6.230	6.280	6.065	6.170	5.784	502,625
2022-11-17	6.220	6.270	6.170	6.230	5.840	295,133
2022-11-16	6.560	6.560	6.340	6.340	5.943	393,153
2022-11-15	6.880	6.900	6.565	6.650	6.234	358,053
2022-11-14	7.030	7.100	6.800	6.800	6.375	331,893
2022-11-11	7.190	7.230	6.995	7.070	6.628	642,875
2022-11-10	7.460	7.620	7.350	7.430	6.965	431,033
2022-11-09	7.200	7.410	7.010	7.080	6.637	418,831
2022-11-08	6.810	7.270	6.790	7.240	6.787	526,221
2022-11-07	6.570	6.825	6.570	6.790	6.365	286,855
2022-11-04	6.340	6.650	6.210	6.550	6.140	400,222
2022-11-03	6.020	6.160	5.990	6.100	5.718	260,425
2022-11-02	6.370	6.400	6.040	6.090	5.709	566,033
2022-11-01	6.340	6.400	6.290	6.320	5.925	217,969
2022-10-31	6.200	6.260	6.175	6.180	5.793	225,758
2022-10-28	6.330	6.370	6.195	6.250	5.859	141,304
2022-10-27	6.560	6.590	6.360	6.360	5.962	224,977
2022-10-26	6.290	6.600	6.270	6.540	6.131	497,863
2022-10-25	6.220	6.320	6.190	6.220	5.831	237,520
2022-10-24	6.070	6.235	6.000	6.190	5.803	270,799
2022-10-21	5.910	6.150	5.890	6.110	5.728	339,291
2022-10-20	5.860	6.090	5.860	5.920	5.550	201,147
2022-10-19	5.970	6.000	5.920	5.930	5.559	162,135
2022-10-18	6.000	6.090	5.910	6.050	5.672	190,723
2022-10-17	6.190	6.210	5.910	5.940	5.568	454,881
2022-10-14	6.190	6.190	6.000	6.030	5.653	277,573
2022-10-13	6.020	6.290	5.980	6.230	5.840	245,402
2022-10-12	6.070	6.300	6.040	6.250	5.859	237,232
2022-10-11	6.090	6.180	6.010	6.050	5.672	257,233
2022-10-07	6.350	6.350	6.130	6.150	5.765	362,123
2022-10-06	6.330	6.500	6.280	6.490	6.084	308,972
2022-10-05	6.290	6.370	6.200	6.330	5.934	228,180
2022-10-04	6.370	6.500	6.280	6.430	6.028	302,521
2022-10-03	6.220	6.280	6.150	6.260	5.868	336,711
2022-09-30	6.030	6.230	5.970	6.140	5.756	363,743
2022-09-29	5.870	6.010	5.790	5.970	5.597	248,686
2022-09-28	5.530	5.960	5.530	5.920	5.502	652,326
2022-09-27	5.550	5.620	5.445	5.470	5.033	470,586

← NewerPage 17 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.