DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.980	24.430	23.870	24.110	23.922	744,596
2025-08-06	23.580	24.260	23.500	23.900	23.714	896,108
2025-08-05	24.250	24.490	23.290	23.620	23.436	1,005,582
2025-08-01	23.820	24.650	23.800	23.980	23.793	925,677
2025-07-31	22.790	22.850	22.360	22.400	22.226	1,009,707
2025-07-30	22.830	23.030	22.405	22.500	22.325	567,004
2025-07-29	22.790	23.180	22.680	23.000	22.821	382,151
2025-07-28	23.200	23.200	22.700	22.800	22.623	386,345
2025-07-25	22.960	23.340	22.910	23.290	23.109	462,350
2025-07-24	23.230	23.350	22.960	23.190	23.009	505,060
2025-07-23	23.170	23.740	23.150	23.420	23.238	686,282
2025-07-22	23.230	23.600	23.050	23.410	23.228	552,439
2025-07-21	22.600	23.540	22.550	23.130	22.950	773,518
2025-07-18	21.980	22.520	21.900	22.360	22.186	571,496
2025-07-17	22.080	22.090	21.680	21.890	21.720	516,246
2025-07-16	22.570	22.570	21.930	22.350	22.176	674,711
2025-07-15	22.690	22.820	22.240	22.420	22.245	639,021
2025-07-14	22.590	22.885	22.480	22.620	22.444	591,394
2025-07-11	22.260	22.550	22.080	22.490	22.315	410,026
2025-07-10	22.120	22.390	21.780	22.040	21.868	641,776
2025-07-09	21.840	22.270	21.570	22.130	21.958	786,131
2025-07-08	22.300	22.490	21.400	22.000	21.829	1,396,182
2025-07-07	21.590	22.310	21.480	22.270	22.097	721,132
2025-07-04	21.610	21.720	21.510	21.670	21.501	249,642
2025-07-03	21.420	21.780	21.410	21.600	21.432	756,191
2025-07-02	21.800	21.990	21.350	21.550	21.382	1,374,492
2025-06-30	21.600	21.950	21.510	21.880	21.710	764,831
2025-06-27	21.080	21.580	21.080	21.530	21.308	1,143,383
2025-06-26	21.080	21.690	20.910	21.600	21.377	647,564
2025-06-25	20.970	21.170	20.710	21.100	20.882	557,236
2025-06-24	20.830	21.160	20.260	21.040	20.823	772,357
2025-06-23	21.100	21.790	21.090	21.330	21.110	758,583
2025-06-20	20.680	21.160	20.680	21.100	20.882	1,947,517
2025-06-19	21.010	21.040	20.720	20.920	20.704	231,623
2025-06-18	21.190	21.820	21.040	21.100	20.882	773,144
2025-06-17	21.100	21.260	20.670	21.240	21.021	903,623
2025-06-16	21.200	21.260	20.720	21.160	20.942	967,976
2025-06-13	20.670	21.530	20.250	21.340	21.120	1,569,834
2025-06-12	20.470	20.660	20.370	20.520	20.308	479,192
2025-06-11	20.180	20.480	20.060	20.330	20.120	460,426
2025-06-10	20.600	20.740	20.040	20.090	19.883	647,963
2025-06-09	21.110	21.230	20.510	20.540	20.328	434,709
2025-06-06	21.780	21.780	20.880	21.210	20.991	1,912,811
2025-06-05	22.190	22.520	21.800	21.960	21.733	879,592
2025-06-04	22.330	22.665	22.070	22.070	21.842	656,783
2025-06-03	21.580	22.345	21.580	22.240	22.011	645,202
2025-06-02	21.730	22.050	21.450	21.810	21.585	523,991
2025-05-30	21.350	21.460	20.850	21.150	20.932	945,622
2025-05-29	21.610	21.640	21.380	21.430	21.209	339,758
2025-05-28	21.380	21.570	21.150	21.460	21.239	492,650
2025-05-27	21.230	21.310	20.800	21.230	21.011	540,334
2025-05-26	20.980	21.100	20.690	21.100	20.882	190,592
2025-05-23	20.710	21.230	20.420	20.950	20.734	647,521
2025-05-22	20.460	20.510	20.120	20.300	20.091	542,204
2025-05-21	19.670	20.640	19.600	20.450	20.239	547,440
2025-05-20	19.100	19.620	18.750	19.330	19.131	907,230
2025-05-16	18.510	18.960	18.460	18.860	18.665	499,955
2025-05-15	18.810	19.010	18.690	18.750	18.557	484,642
2025-05-14	18.510	18.740	18.430	18.710	18.517	639,926
2025-05-13	18.990	19.260	18.600	18.790	18.596	533,442

← NewerPage 6 of 21 · 1,258 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.