DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	54.840	55.240	52.050	54.170	53.987	1,523,502
2026-01-28	53.470	54.380	53.010	54.250	54.067	1,240,384
2026-01-27	51.450	53.160	50.030	52.960	52.781	1,153,287
2026-01-26	51.430	53.560	51.430	51.630	51.455	975,786
2026-01-23	50.100	50.350	49.390	50.290	50.120	986,508
2026-01-22	48.530	50.240	48.530	49.880	49.711	1,063,474
2026-01-21	49.930	49.950	47.990	48.800	48.635	1,441,514
2026-01-20	49.500	49.500	48.270	49.000	48.834	1,338,484
2026-01-19	47.400	48.290	46.100	48.250	48.087	287,687
2026-01-16	46.690	46.830	45.690	46.040	45.884	593,116
2026-01-15	46.880	47.290	46.390	46.760	46.602	794,545
2026-01-14	47.550	48.580	46.910	47.490	47.329	710,241
2026-01-13	47.410	47.760	46.650	46.670	46.512	984,574
2026-01-12	46.900	47.830	46.100	47.550	47.389	1,104,966
2026-01-09	45.120	46.240	44.850	45.530	45.376	578,468
2026-01-08	44.490	45.040	43.520	44.960	44.808	649,996
2026-01-07	43.760	44.890	43.270	44.550	44.399	791,221
2026-01-06	44.500	44.950	44.080	44.430	44.280	495,943
2026-01-05	43.090	44.500	42.920	43.910	43.762	1,132,283
2026-01-02	42.940	43.240	41.530	42.250	42.107	704,492
2025-12-31	42.420	43.230	42.030	42.420	42.277	583,778
2025-12-30	43.280	43.660	42.600	42.650	42.451	985,766
2025-12-29	42.300	43.110	41.960	42.180	41.983	934,008
2025-12-24	43.590	44.000	42.940	43.280	43.078	182,661
2025-12-23	43.990	44.255	43.500	43.630	43.426	678,177
2025-12-22	43.650	44.950	43.590	43.880	43.675	1,386,501
2025-12-19	42.000	43.240	41.650	42.920	42.720	14,435,800
2025-12-18	40.650	43.070	40.490	42.220	42.023	1,934,433
2025-12-17	41.750	42.080	39.850	40.980	40.789	1,709,106
2025-12-16	40.780	42.030	40.480	41.600	41.406	1,557,081
2025-12-15	41.160	41.410	40.060	40.670	40.480	1,104,199
2025-12-12	41.790	42.530	40.100	40.440	40.251	507,023
2025-12-11	39.700	41.250	39.490	41.180	40.988	629,242
2025-12-10	40.000	40.000	38.620	39.610	39.425	665,788
2025-12-09	39.120	39.930	38.670	39.750	39.565	591,952
2025-12-08	39.840	39.980	39.150	39.290	39.107	505,312
2025-12-05	40.010	40.830	39.620	40.180	39.993	773,577
2025-12-04	38.710	39.310	37.990	39.290	39.107	329,553
2025-12-03	39.040	40.060	38.950	39.070	38.888	685,686
2025-12-02	38.120	38.950	37.580	38.930	38.748	889,599
2025-12-01	39.140	39.720	38.350	38.360	38.181	716,800
2025-11-28	38.610	39.270	38.500	39.000	38.818	510,962
2025-11-27	38.420	38.470	37.650	38.140	37.962	208,651
2025-11-26	36.590	38.600	36.520	38.290	38.111	879,730
2025-11-25	35.890	36.960	35.530	36.590	36.419	599,872
2025-11-24	34.140	35.910	34.140	35.910	35.742	1,725,354
2025-11-21	33.540	34.100	33.090	33.740	33.583	600,424
2025-11-20	34.400	34.820	33.230	33.610	33.453	678,928
2025-11-19	34.680	35.260	33.850	34.310	34.150	551,358
2025-11-18	34.810	35.270	33.910	34.020	33.861	839,729
2025-11-17	33.240	34.720	33.020	34.520	34.359	950,542
2025-11-14	30.800	33.850	30.600	33.500	33.344	1,125,891
2025-11-13	32.560	33.790	32.160	32.190	32.040	927,090
2025-11-12	31.690	32.650	31.420	32.480	32.328	805,930
2025-11-11	31.850	31.890	31.140	31.530	31.383	381,067
2025-11-10	31.350	31.970	31.050	31.520	31.373	457,777
2025-11-07	29.670	30.350	29.660	30.240	30.099	427,835
2025-11-06	29.670	30.250	29.650	29.680	29.542	567,111
2025-11-05	29.350	29.890	29.230	29.810	29.671	737,243
2025-11-04	29.440	29.730	29.120	29.130	28.994	603,077

← NewerPage 4 of 5 · 251 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.