DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	15.850	15.955	15.600	15.770	15.560	394,238
2025-02-12	15.700	16.020	15.700	15.870	15.659	759,755
2025-02-11	15.910	16.100	15.800	15.820	15.610	664,978
2025-02-10	16.000	16.220	15.900	16.030	15.817	621,125
2025-02-07	15.390	15.780	15.390	15.720	15.511	635,373
2025-02-06	15.260	15.360	15.150	15.330	15.126	305,620
2025-02-05	15.110	15.450	15.000	15.170	14.968	394,699
2025-02-04	15.020	15.250	14.850	15.040	14.840	389,892
2025-02-03	14.620	15.120	14.620	15.060	14.860	505,607
2025-01-31	14.540	14.900	14.520	14.730	14.534	504,117
2025-01-30	14.480	14.800	14.360	14.580	14.386	442,446
2025-01-29	14.200	14.460	14.200	14.280	14.090	450,274
2025-01-28	14.220	14.340	14.090	14.160	13.972	368,613
2025-01-27	14.260	14.420	14.180	14.240	14.051	609,478
2025-01-24	14.250	14.535	14.140	14.470	14.278	373,946
2025-01-23	14.230	14.480	13.950	14.070	13.883	953,849
2025-01-22	14.110	14.645	14.090	14.520	14.327	440,484
2025-01-21	14.050	14.330	14.050	14.120	13.932	404,084
2025-01-20	13.800	14.080	13.770	14.070	13.883	177,334
2025-01-17	13.570	13.910	13.475	13.890	13.705	453,228
2025-01-16	14.010	14.190	13.625	13.700	13.518	410,680
2025-01-15	14.020	14.150	13.710	13.900	13.715	588,287
2025-01-14	13.730	14.035	13.640	13.910	13.725	446,184
2025-01-13	13.550	13.700	13.420	13.630	13.449	385,491
2025-01-10	14.160	14.160	13.740	13.820	13.636	469,056
2025-01-09	13.700	13.920	13.690	13.920	13.735	267,002
2025-01-08	13.340	13.740	13.270	13.700	13.518	498,393
2025-01-07	13.270	13.550	13.135	13.170	12.995	629,652
2025-01-06	13.430	13.480	13.130	13.140	12.965	352,799
2025-01-03	13.450	13.520	13.370	13.430	13.251	303,068
2025-01-02	13.200	13.580	13.190	13.500	13.320	410,516
2024-12-31	12.890	13.120	12.890	13.040	12.867	156,593
2024-12-30	13.040	13.110	12.850	12.990	12.761	341,609
2024-12-27	13.090	13.280	13.080	13.200	12.967	550,558
2024-12-24	13.170	13.380	13.030	13.260	13.026	222,867
2024-12-23	12.990	13.230	12.920	13.070	12.840	635,526
2024-12-20	12.880	13.130	12.850	12.990	12.761	1,400,504
2024-12-19	13.110	13.200	12.760	12.850	12.623	542,922
2024-12-18	13.230	13.550	13.040	13.100	12.869	487,439
2024-12-17	13.390	13.625	13.370	13.440	13.203	635,699
2024-12-16	13.120	13.535	13.030	13.440	13.203	595,395
2024-12-13	13.380	13.490	13.050	13.140	12.908	821,064
2024-12-12	13.280	13.480	13.280	13.380	13.144	255,628
2024-12-11	13.250	13.550	13.245	13.470	13.233	348,750
2024-12-10	13.280	13.290	12.930	13.170	12.938	356,816
2024-12-09	13.060	13.340	12.830	13.040	12.810	401,569
2024-12-06	13.180	13.180	12.770	12.830	12.604	354,801
2024-12-05	13.200	13.420	13.080	13.180	12.948	224,707
2024-12-04	13.200	13.340	13.115	13.130	12.899	322,859
2024-12-03	13.000	13.230	12.950	13.210	12.977	270,604
2024-12-02	13.050	13.065	12.910	12.910	12.682	279,884
2024-11-29	13.090	13.260	13.070	13.120	12.889	159,106
2024-11-28	13.130	13.230	13.110	13.110	12.879	65,589
2024-11-27	13.110	13.320	13.090	13.150	12.918	342,576
2024-11-26	12.880	13.040	12.870	13.040	12.810	394,316
2024-11-25	12.990	13.025	12.730	12.830	12.604	606,676
2024-11-22	13.280	13.440	13.220	13.270	13.036	512,416
2024-11-21	13.040	13.260	13.005	13.240	13.007	637,581
2024-11-20	12.750	13.040	12.730	12.940	12.712	493,996
2024-11-19	12.840	12.840	12.610	12.760	12.535	615,072

← NewerPage 8 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.