DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.570	5.590	5.405	5.450	5.014	328,827
2022-09-23	5.690	5.690	5.505	5.590	5.143	385,049
2022-09-22	5.940	6.050	5.820	5.840	5.373	251,493
2022-09-21	5.880	6.060	5.740	5.890	5.419	300,098
2022-09-20	5.880	5.880	5.730	5.830	5.364	266,636
2022-09-19	5.800	5.960	5.740	5.960	5.483	557,853
2022-09-16	5.630	5.870	5.580	5.870	5.401	1,153,254
2022-09-15	5.970	6.040	5.630	5.670	5.217	821,481
2022-09-14	6.090	6.140	6.000	6.040	5.557	351,049
2022-09-13	6.100	6.230	6.050	6.060	5.575	295,296
2022-09-12	6.350	6.360	6.110	6.300	5.796	436,648
2022-09-09	6.070	6.210	5.970	6.200	5.704	427,594
2022-09-08	6.130	6.140	5.950	6.000	5.520	383,832
2022-09-07	5.950	6.290	5.880	6.170	5.677	593,824
2022-09-06	5.990	6.090	5.885	5.970	5.493	305,722
2022-09-02	5.850	6.040	5.710	5.980	5.502	251,442
2022-09-01	5.850	5.910	5.680	5.720	5.263	441,556
2022-08-31	5.860	6.050	5.830	5.980	5.502	403,082
2022-08-30	6.020	6.040	5.890	5.930	5.456	328,739
2022-08-29	6.130	6.250	6.010	6.030	5.548	313,573
2022-08-26	6.450	6.450	6.180	6.230	5.732	276,095
2022-08-25	6.480	6.495	6.380	6.460	5.943	339,575
2022-08-24	6.360	6.460	6.300	6.420	5.907	259,783
2022-08-23	6.310	6.500	6.310	6.390	5.879	190,672
2022-08-22	6.250	6.310	6.210	6.310	5.805	193,525
2022-08-19	6.480	6.480	6.290	6.330	5.824	221,508
2022-08-18	6.460	6.540	6.420	6.500	5.980	140,084
2022-08-17	6.540	6.580	6.350	6.450	5.934	393,628
2022-08-16	6.600	6.630	6.500	6.600	6.072	156,867
2022-08-15	6.770	6.780	6.590	6.630	6.100	285,871
2022-08-12	6.770	6.910	6.700	6.860	6.311	404,314
2022-08-11	6.730	6.820	6.650	6.670	6.137	352,148
2022-08-10	6.770	6.860	6.660	6.700	6.164	260,537
2022-08-09	6.780	6.780	6.570	6.700	6.164	347,547
2022-08-08	6.540	6.820	6.510	6.710	6.173	332,229
2022-08-05	6.400	6.520	6.260	6.510	5.989	340,774
2022-08-04	6.290	6.560	6.230	6.500	5.980	379,029
2022-08-03	6.490	6.490	6.210	6.230	5.732	568,846
2022-08-02	6.390	6.800	6.350	6.450	5.934	808,996
2022-07-29	6.450	6.450	6.100	6.190	5.695	507,018
2022-07-28	6.380	6.580	6.270	6.380	5.870	463,752
2022-07-27	6.130	6.270	6.020	6.230	5.732	747,515
2022-07-26	5.970	6.225	5.970	6.120	5.631	418,122
2022-07-25	6.010	6.020	5.840	5.960	5.483	327,041
2022-07-22	6.070	6.280	5.980	6.000	5.520	488,193
2022-07-21	5.800	6.020	5.770	6.000	5.520	412,839
2022-07-20	6.010	6.080	5.750	5.810	5.345	576,433
2022-07-19	5.930	6.160	5.910	6.070	5.585	251,308
2022-07-18	5.830	6.050	5.720	5.910	5.437	325,864
2022-07-15	5.900	5.900	5.720	5.810	5.345	311,487
2022-07-14	5.760	5.940	5.530	5.890	5.419	372,487
2022-07-13	5.810	5.985	5.680	5.930	5.456	245,875
2022-07-12	6.010	6.050	5.850	5.860	5.391	308,967
2022-07-11	5.990	6.110	5.950	6.010	5.529	261,047
2022-07-08	6.160	6.160	6.020	6.040	5.557	158,605
2022-07-07	6.050	6.190	5.990	6.140	5.649	353,371
2022-07-06	6.170	6.200	5.840	5.980	5.502	532,407
2022-07-05	6.390	6.460	6.090	6.180	5.686	278,542
2022-07-04	6.430	6.500	6.330	6.490	5.971	160,838
2022-06-30	6.500	6.550	6.360	6.410	5.897	382,181

← NewerPage 18 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.