DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7.710	7.820	7.570	7.660	6.994	527,715
2022-04-01	7.420	7.690	7.370	7.690	7.021	1,483,866
2022-03-31	7.680	7.730	7.450	7.460	6.811	959,737
2022-03-30	7.530	7.780	7.530	7.670	7.003	750,122
2022-03-29	7.470	7.590	7.370	7.570	6.866	935,443
2022-03-28	7.800	7.810	7.545	7.560	6.857	341,073
2022-03-25	7.800	7.865	7.760	7.820	7.093	254,626
2022-03-24	7.870	7.980	7.840	7.870	7.138	674,820
2022-03-23	7.720	7.880	7.660	7.870	7.138	719,813
2022-03-22	8.000	8.000	7.670	7.690	6.975	564,385
2022-03-21	7.840	8.040	7.830	8.000	7.256	625,836
2022-03-18	7.870	8.000	7.760	7.850	7.120	3,981,327
2022-03-17	7.810	8.070	7.790	7.910	7.174	1,198,844
2022-03-16	7.610	7.710	7.500	7.690	6.975	746,192
2022-03-15	7.530	7.765	7.470	7.670	6.957	665,468
2022-03-14	7.920	7.920	7.620	7.720	7.002	1,014,352
2022-03-11	7.950	7.950	7.785	7.890	7.156	1,586,485
2022-03-10	7.910	8.215	7.820	8.130	7.374	1,397,673
2022-03-09	7.490	8.000	7.420	7.880	7.147	1,586,532
2022-03-08	7.650	8.000	7.590	7.700	6.984	1,918,532
2022-03-07	7.950	7.960	7.635	7.670	6.957	847,886
2022-03-04	7.800	7.960	7.735	7.890	7.156	622,434
2022-03-03	7.620	7.840	7.620	7.810	7.084	947,487
2022-03-02	7.690	7.790	7.550	7.630	6.920	1,401,374
2022-03-01	7.650	7.820	7.480	7.780	7.056	2,298,126
2022-02-28	7.470	7.820	7.460	7.500	6.803	1,054,859
2022-02-25	7.390	7.500	7.320	7.430	6.739	1,680,345
2022-02-24	7.840	7.840	7.335	7.460	6.766	686,796
2022-02-23	7.530	7.755	7.480	7.570	6.866	898,283
2022-02-22	7.840	7.850	7.340	7.510	6.812	961,857
2022-02-18	8.290	8.290	7.900	7.970	7.229	661,046
2022-02-17	8.000	8.410	7.990	8.360	7.583	718,316
2022-02-16	7.810	7.970	7.750	7.930	7.193	558,009
2022-02-15	7.720	7.780	7.590	7.740	7.020	303,712
2022-02-14	7.940	8.000	7.810	7.840	7.111	338,860
2022-02-11	7.610	7.940	7.540	7.910	7.174	1,285,110
2022-02-10	7.800	7.860	7.560	7.560	6.857	330,428
2022-02-09	7.860	7.920	7.780	7.810	7.084	198,872
2022-02-08	7.780	7.880	7.670	7.880	7.147	268,268
2022-02-07	7.620	7.840	7.530	7.790	7.066	293,056
2022-02-04	7.410	7.620	7.390	7.590	6.884	972,825
2022-02-03	7.390	7.580	7.260	7.430	6.739	351,937
2022-02-02	7.510	7.560	7.370	7.470	6.775	363,214
2022-02-01	7.530	7.590	7.440	7.540	6.839	199,646
2022-01-31	7.420	7.490	7.300	7.470	6.775	293,985
2022-01-28	7.270	7.410	7.200	7.400	6.712	313,513
2022-01-27	7.250	7.440	7.230	7.320	6.639	259,379
2022-01-26	7.700	7.770	7.390	7.390	6.703	450,184
2022-01-25	7.620	7.840	7.530	7.800	7.075	559,618
2022-01-24	7.620	7.690	7.290	7.660	6.948	454,605
2022-01-21	7.910	7.910	7.600	7.610	6.902	291,458
2022-01-20	8.200	8.200	7.840	7.860	7.129	291,397
2022-01-19	7.670	8.180	7.640	8.070	7.319	599,634
2022-01-18	7.570	7.730	7.550	7.560	6.857	183,618
2022-01-17	7.600	7.610	7.510	7.590	6.884	74,808
2022-01-14	7.720	7.720	7.560	7.610	6.902	286,078
2022-01-13	7.820	7.860	7.650	7.720	7.002	143,203
2022-01-12	7.760	7.860	7.660	7.850	7.120	274,261
2022-01-11	7.510	7.740	7.430	7.730	7.011	366,658
2022-01-10	7.270	7.510	7.230	7.510	6.812	291,802

← NewerPage 20 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.