DPM Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 7.460 | 7.460 | 7.300 | 7.330 | 6.648 | 237,783 |
| 2022-01-06 | 7.590 | 7.740 | 7.410 | 7.440 | 6.748 | 437,807 |
| 2022-01-05 | 7.740 | 7.850 | 7.670 | 7.720 | 7.002 | 649,320 |
| 2022-01-04 | 7.770 | 7.860 | 7.650 | 7.690 | 6.975 | 238,614 |
| 2021-12-31 | 7.670 | 7.840 | 7.650 | 7.820 | 7.093 | 325,498 |
| 2021-12-30 | 7.730 | 7.730 | 7.600 | 7.650 | 6.939 | 203,486 |
| 2021-12-29 | 7.700 | 7.760 | 7.630 | 7.660 | 6.913 | 283,426 |
| 2021-12-24 | 7.600 | 7.700 | 7.600 | 7.670 | 6.922 | 29,808 |
| 2021-12-23 | 7.510 | 7.610 | 7.410 | 7.570 | 6.832 | 203,793 |
| 2021-12-22 | 7.390 | 7.520 | 7.330 | 7.480 | 6.751 | 195,266 |
| 2021-12-21 | 7.440 | 7.490 | 7.350 | 7.410 | 6.688 | 215,014 |
| 2021-12-20 | 7.350 | 7.390 | 7.215 | 7.370 | 6.651 | 202,568 |
| 2021-12-17 | 7.460 | 7.520 | 7.320 | 7.370 | 6.651 | 2,034,102 |
| 2021-12-16 | 7.240 | 7.450 | 7.210 | 7.370 | 6.651 | 457,192 |
| 2021-12-15 | 7.190 | 7.225 | 6.990 | 7.130 | 6.435 | 468,938 |
| 2021-12-14 | 7.120 | 7.225 | 7.050 | 7.150 | 6.453 | 499,563 |
| 2021-12-13 | 7.450 | 7.480 | 7.150 | 7.200 | 6.498 | 470,083 |
| 2021-12-10 | 7.460 | 7.460 | 7.300 | 7.370 | 6.651 | 257,323 |
| 2021-12-09 | 7.680 | 7.730 | 7.340 | 7.370 | 6.651 | 294,282 |
| 2021-12-08 | 7.680 | 7.750 | 7.530 | 7.740 | 6.985 | 328,411 |
| 2021-12-07 | 7.720 | 7.775 | 7.640 | 7.680 | 6.931 | 200,078 |
| 2021-12-06 | 7.620 | 7.750 | 7.610 | 7.680 | 6.931 | 209,914 |
| 2021-12-03 | 7.580 | 7.700 | 7.540 | 7.700 | 6.949 | 291,974 |
| 2021-12-02 | 7.800 | 7.820 | 7.490 | 7.600 | 6.859 | 527,622 |
| 2021-12-01 | 8.240 | 8.240 | 7.780 | 7.800 | 7.040 | 430,340 |
| 2021-11-30 | 8.100 | 8.280 | 8.010 | 8.130 | 7.337 | 1,448,001 |
| 2021-11-29 | 8.090 | 8.180 | 7.990 | 8.020 | 7.238 | 690,924 |
| 2021-11-26 | 8.320 | 8.360 | 8.040 | 8.090 | 7.301 | 293,487 |
| 2021-11-25 | 8.370 | 8.420 | 8.240 | 8.250 | 7.446 | 147,412 |
| 2021-11-24 | 8.390 | 8.460 | 8.220 | 8.380 | 7.563 | 329,493 |
| 2021-11-23 | 8.600 | 8.690 | 8.330 | 8.440 | 7.617 | 516,492 |
| 2021-11-22 | 8.880 | 8.930 | 8.690 | 8.790 | 7.933 | 378,998 |
| 2021-11-19 | 9.000 | 9.210 | 8.900 | 9.010 | 8.132 | 352,932 |
| 2021-11-18 | 9.280 | 9.370 | 9.140 | 9.250 | 8.348 | 355,215 |
| 2021-11-17 | 9.350 | 9.510 | 9.295 | 9.340 | 8.429 | 333,442 |
| 2021-11-16 | 9.390 | 9.440 | 9.210 | 9.240 | 8.339 | 251,366 |
| 2021-11-15 | 9.400 | 9.520 | 9.320 | 9.360 | 8.447 | 321,390 |
| 2021-11-12 | 9.130 | 9.650 | 9.060 | 9.560 | 8.628 | 565,619 |
| 2021-11-11 | 9.000 | 9.210 | 8.960 | 9.150 | 8.258 | 223,065 |
| 2021-11-10 | 8.740 | 8.985 | 8.710 | 8.960 | 8.086 | 739,617 |
| 2021-11-09 | 8.580 | 8.650 | 8.490 | 8.640 | 7.798 | 152,026 |
| 2021-11-08 | 8.450 | 8.570 | 8.380 | 8.570 | 7.734 | 461,515 |
| 2021-11-05 | 8.270 | 8.450 | 8.170 | 8.450 | 7.626 | 197,869 |
| 2021-11-04 | 8.190 | 8.410 | 8.160 | 8.190 | 7.391 | 176,512 |
| 2021-11-03 | 8.010 | 8.140 | 7.880 | 8.120 | 7.328 | 290,461 |
| 2021-11-02 | 8.170 | 8.170 | 8.015 | 8.140 | 7.346 | 185,838 |
| 2021-11-01 | 8.150 | 8.210 | 8.060 | 8.180 | 7.382 | 174,458 |
| 2021-10-29 | 8.340 | 8.370 | 8.100 | 8.140 | 7.346 | 288,317 |
| 2021-10-28 | 8.480 | 8.600 | 8.290 | 8.420 | 7.599 | 405,886 |
| 2021-10-27 | 8.460 | 8.630 | 8.380 | 8.500 | 7.671 | 446,423 |
| 2021-10-26 | 8.350 | 8.500 | 8.240 | 8.470 | 7.644 | 192,443 |
| 2021-10-25 | 8.410 | 8.450 | 8.350 | 8.390 | 7.572 | 168,297 |
| 2021-10-22 | 8.290 | 8.550 | 8.290 | 8.330 | 7.518 | 361,644 |
| 2021-10-21 | 8.180 | 8.315 | 8.120 | 8.200 | 7.401 | 348,639 |
| 2021-10-20 | 8.140 | 8.370 | 8.080 | 8.200 | 7.401 | 558,442 |
| 2021-10-19 | 8.190 | 8.230 | 7.940 | 8.150 | 7.355 | 549,983 |
| 2021-10-18 | 8.130 | 8.140 | 7.990 | 8.070 | 7.283 | 384,520 |
| 2021-10-15 | 7.990 | 8.270 | 7.970 | 8.140 | 7.346 | 264,753 |
| 2021-10-14 | 8.370 | 8.370 | 8.060 | 8.090 | 7.301 | 939,873 |
← NewerPage 21 of 21 · 1,259 trading days
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.