DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.720	6.790	6.430	6.540	6.017	252,573
2022-06-28	7.010	7.010	6.680	6.710	6.126	370,204
2022-06-27	6.910	7.000	6.860	6.980	6.373	283,237
2022-06-24	6.800	6.950	6.660	6.950	6.346	228,785
2022-06-23	7.170	7.250	6.700	6.760	6.172	324,843
2022-06-22	7.310	7.470	7.180	7.190	6.565	258,120
2022-06-21	7.100	7.455	7.080	7.370	6.729	459,731
2022-06-20	7.190	7.230	7.040	7.070	6.455	191,144
2022-06-17	7.420	7.430	7.160	7.180	6.556	1,030,454
2022-06-16	7.150	7.480	7.070	7.470	6.820	463,720
2022-06-15	7.350	7.400	7.100	7.230	6.601	378,589
2022-06-14	7.410	7.430	7.100	7.180	6.556	502,303
2022-06-13	7.500	7.670	7.350	7.370	6.729	464,828
2022-06-10	7.290	7.860	7.220	7.790	7.113	1,096,378
2022-06-09	7.560	7.570	7.340	7.380	6.738	257,312
2022-06-08	7.640	7.690	7.540	7.600	6.939	245,294
2022-06-07	7.700	7.790	7.560	7.680	7.012	222,813
2022-06-06	7.760	7.820	7.640	7.720	7.049	297,305
2022-06-03	7.840	7.930	7.670	7.700	7.030	200,241
2022-06-02	7.650	7.980	7.610	7.950	7.259	666,642
2022-06-01	7.550	7.650	7.430	7.540	6.884	327,770
2022-05-31	7.850	7.910	7.390	7.490	6.839	619,437
2022-05-30	7.860	7.960	7.840	7.890	7.204	146,428
2022-05-27	7.880	7.880	7.800	7.820	7.140	805,681
2022-05-26	7.810	7.890	7.810	7.830	7.149	344,794
2022-05-25	7.680	7.850	7.550	7.840	7.158	466,449
2022-05-24	7.800	7.860	7.630	7.790	7.113	325,184
2022-05-20	7.780	7.790	7.620	7.740	7.067	197,572
2022-05-19	7.370	7.820	7.330	7.770	7.094	428,886
2022-05-18	7.440	7.480	7.200	7.260	6.629	252,739
2022-05-17	7.500	7.540	7.380	7.440	6.793	429,195
2022-05-16	7.400	7.440	7.310	7.360	6.720	530,501
2022-05-13	7.290	7.520	7.180	7.400	6.756	409,036
2022-05-12	7.440	7.540	7.200	7.280	6.647	550,610
2022-05-11	7.780	7.900	7.580	7.590	6.930	600,882
2022-05-10	7.740	7.750	7.490	7.640	6.976	793,442
2022-05-09	7.680	7.830	7.540	7.600	6.939	876,465
2022-05-06	7.680	7.855	7.680	7.810	7.131	392,078
2022-05-05	7.710	7.810	7.550	7.740	7.067	1,040,010
2022-05-04	7.420	8.020	7.410	7.860	7.176	774,013
2022-05-03	7.250	7.470	7.170	7.420	6.775	494,081
2022-05-02	7.300	7.310	7.100	7.260	6.629	324,210
2022-04-29	7.440	7.570	7.350	7.440	6.793	431,551
2022-04-28	7.260	7.410	7.190	7.380	6.738	352,850
2022-04-27	7.260	7.330	7.180	7.210	6.583	385,269
2022-04-26	7.480	7.480	7.270	7.270	6.638	563,820
2022-04-25	7.340	7.430	7.170	7.360	6.720	551,656
2022-04-22	7.580	7.740	7.430	7.450	6.802	360,510
2022-04-21	7.910	7.970	7.630	7.710	7.039	327,515
2022-04-20	7.810	7.980	7.760	7.970	7.277	261,662
2022-04-19	7.910	7.960	7.800	7.830	7.149	245,372
2022-04-18	8.070	8.100	7.920	7.960	7.268	199,778
2022-04-14	7.940	8.000	7.890	7.970	7.277	273,114
2022-04-13	7.900	8.080	7.860	7.930	7.240	584,783
2022-04-12	7.980	7.980	7.780	7.850	7.167	576,391
2022-04-11	7.860	7.900	7.750	7.860	7.176	526,021
2022-04-08	7.580	7.820	7.580	7.800	7.122	696,874
2022-04-07	7.430	7.590	7.400	7.560	6.903	354,548
2022-04-06	7.430	7.500	7.400	7.430	6.784	456,371
2022-04-05	7.670	7.740	7.390	7.400	6.756	669,044

← NewerPage 19 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.