DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.800	19.810	18.830	18.900	18.705	562,048
2025-05-09	19.890	20.600	19.750	20.590	20.378	559,837
2025-05-08	19.370	20.090	19.280	19.730	19.526	536,123
2025-05-07	18.190	19.800	18.190	19.320	19.121	556,616
2025-05-06	18.560	19.480	18.560	19.460	19.259	620,048
2025-05-05	18.130	18.330	17.720	18.280	18.091	337,187
2025-05-02	17.900	18.000	17.530	17.680	17.498	435,633
2025-05-01	17.710	17.900	17.370	17.760	17.577	608,309
2025-04-30	18.000	18.310	17.890	18.070	17.884	753,174
2025-04-29	18.320	18.460	18.090	18.150	17.963	497,065
2025-04-28	18.350	18.380	18.100	18.350	18.161	692,303
2025-04-25	18.190	18.550	18.170	18.360	18.171	447,467
2025-04-24	18.600	18.750	18.490	18.520	18.329	503,947
2025-04-23	18.010	18.430	17.770	18.320	18.131	620,214
2025-04-22	19.990	19.990	18.730	18.790	18.596	535,205
2025-04-21	19.980	20.290	19.820	19.860	19.655	376,171
2025-04-17	19.850	19.900	19.400	19.630	19.427	716,707
2025-04-16	19.810	20.130	19.670	19.890	19.685	564,635
2025-04-15	18.980	19.430	18.860	19.320	19.121	827,983
2025-04-14	18.760	19.050	18.330	18.840	18.646	946,694
2025-04-11	18.810	19.190	18.510	18.920	18.725	491,746
2025-04-10	18.000	18.690	17.510	18.380	18.190	771,474
2025-04-09	17.990	18.370	17.700	17.990	17.804	715,440
2025-04-08	17.900	18.240	17.520	17.650	17.468	720,513
2025-04-07	17.500	18.060	17.290	17.760	17.577	570,355
2025-04-04	18.770	18.920	17.880	17.910	17.725	672,874
2025-04-03	18.000	19.090	17.800	18.980	18.784	770,858
2025-04-02	18.990	19.270	18.650	18.850	18.655	551,306
2025-04-01	19.150	19.330	18.910	19.130	18.933	334,081
2025-03-31	18.910	19.250	18.650	19.080	18.883	604,129
2025-03-28	18.930	19.140	18.770	18.910	18.658	435,696
2025-03-27	18.820	18.980	18.800	18.890	18.639	502,286
2025-03-26	18.760	19.030	18.620	18.670	18.422	461,607
2025-03-25	18.470	18.960	18.450	18.790	18.540	526,723
2025-03-24	18.540	18.750	18.425	18.440	18.195	381,162
2025-03-21	18.270	18.750	18.080	18.490	18.244	2,724,814
2025-03-20	18.410	18.530	18.290	18.460	18.214	516,374
2025-03-19	18.440	18.570	18.240	18.470	18.224	596,105
2025-03-18	18.810	18.810	18.125	18.450	18.205	630,149
2025-03-17	18.160	18.590	18.120	18.470	18.224	596,064
2025-03-14	18.200	18.540	17.990	18.290	18.047	711,297
2025-03-13	17.560	18.040	17.290	17.960	17.721	705,091
2025-03-12	17.400	17.620	17.260	17.560	17.326	751,497
2025-03-11	17.390	17.810	17.370	17.410	17.178	827,846
2025-03-10	17.360	17.560	17.040	17.290	17.060	614,358
2025-03-07	17.440	17.780	17.290	17.540	17.307	571,923
2025-03-06	17.410	17.820	17.390	17.450	17.218	581,193
2025-03-05	16.900	17.530	16.900	17.490	17.257	570,681
2025-03-04	17.140	17.440	16.980	17.050	16.823	863,699
2025-03-03	17.200	17.320	16.975	17.040	16.813	531,584
2025-02-28	16.420	17.120	16.360	16.960	16.734	1,296,225
2025-02-27	16.940	17.120	16.630	16.640	16.419	734,158
2025-02-26	16.730	17.175	16.730	17.000	16.774	519,697
2025-02-25	17.000	17.190	16.645	16.890	16.665	654,818
2025-02-24	16.990	17.380	16.950	17.260	17.030	823,381
2025-02-21	17.160	17.300	16.880	16.880	16.655	1,032,578
2025-02-20	16.420	17.240	16.400	17.140	16.912	719,021
2025-02-19	16.320	16.385	15.990	16.340	16.123	811,405
2025-02-18	15.970	16.410	15.950	16.330	16.113	981,203
2025-02-14	16.120	16.840	15.940	15.980	15.767	828,639

← NewerPage 7 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.