DPM Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	12.610	12.830	12.580	12.640	12.417	874,027
2024-11-15	12.500	12.680	12.360	12.460	12.240	471,233
2024-11-14	12.350	12.650	12.300	12.470	12.250	574,200
2024-11-13	12.630	12.715	12.440	12.480	12.260	611,516
2024-11-12	12.490	12.610	12.380	12.560	12.339	425,208
2024-11-11	12.640	12.820	12.470	12.620	12.398	718,881
2024-11-08	13.240	13.350	12.620	13.040	12.810	587,268
2024-11-07	13.150	13.350	12.800	13.250	13.016	408,969
2024-11-06	13.010	13.170	12.540	13.050	12.820	515,281
2024-11-05	13.800	13.930	13.610	13.720	13.478	184,162
2024-11-04	13.850	14.040	13.690	13.730	13.488	247,230
2024-11-01	14.210	14.240	13.840	13.840	13.596	308,038
2024-10-31	14.140	14.250	13.950	14.160	13.910	483,181
2024-10-30	14.360	14.360	14.020	14.280	14.028	261,097
2024-10-29	14.050	14.420	13.950	14.420	14.166	536,998
2024-10-28	13.800	14.020	13.770	14.000	13.753	291,083
2024-10-25	14.010	14.100	13.810	13.890	13.645	460,531
2024-10-24	14.310	14.400	13.930	14.120	13.871	608,085
2024-10-23	14.300	14.600	14.200	14.280	14.028	512,967
2024-10-22	14.510	14.670	14.420	14.440	14.185	352,246
2024-10-21	14.740	14.810	14.520	14.550	14.293	274,421
2024-10-18	14.190	14.660	14.190	14.540	14.284	321,979
2024-10-17	14.100	14.350	14.100	14.140	13.891	310,070
2024-10-16	13.980	14.225	13.960	14.120	13.871	347,353
2024-10-15	13.500	13.960	13.490	13.920	13.675	423,062
2024-10-11	13.400	13.820	13.350	13.650	13.409	341,502
2024-10-10	13.590	13.880	13.520	13.860	13.616	322,518
2024-10-09	13.560	13.570	13.310	13.570	13.331	240,607
2024-10-08	13.750	13.850	13.515	13.620	13.380	290,191
2024-10-07	13.790	13.880	13.540	13.860	13.616	328,541
2024-10-04	13.770	13.980	13.700	13.800	13.557	172,740
2024-10-03	13.590	13.770	13.480	13.720	13.478	258,148
2024-10-02	13.880	13.900	13.540	13.590	13.350	226,654
2024-10-01	13.810	14.000	13.730	13.820	13.576	219,076
2024-09-30	13.560	13.710	13.470	13.700	13.458	451,828
2024-09-27	14.030	14.040	13.650	13.660	13.419	429,707
2024-09-26	14.180	14.335	14.000	14.170	13.867	548,255
2024-09-25	13.810	14.150	13.810	14.130	13.828	359,440
2024-09-24	13.590	13.970	13.550	13.810	13.515	441,439
2024-09-23	13.540	13.830	13.530	13.600	13.309	357,809
2024-09-20	13.430	13.650	13.400	13.560	13.270	597,286
2024-09-19	13.410	13.610	13.190	13.330	13.045	308,624
2024-09-18	13.450	13.620	13.250	13.270	12.986	581,705
2024-09-17	13.440	13.515	13.220	13.420	13.133	314,205
2024-09-16	13.540	13.550	13.345	13.480	13.192	295,358
2024-09-13	13.480	13.630	13.400	13.520	13.231	434,330
2024-09-12	13.220	13.500	13.000	13.340	13.055	453,144
2024-09-11	13.010	13.120	12.790	13.040	12.761	373,940
2024-09-10	12.680	13.000	12.610	12.980	12.703	424,507
2024-09-09	12.540	12.770	12.510	12.660	12.389	244,940
2024-09-06	12.750	12.750	12.300	12.510	12.243	513,099
2024-09-05	12.730	12.830	12.630	12.800	12.526	249,120
2024-09-04	12.550	12.680	12.500	12.550	12.282	415,171
2024-09-03	13.100	13.160	12.600	12.750	12.477	537,739
2024-08-30	13.180	13.350	13.030	13.130	12.849	470,600
2024-08-29	13.040	13.230	13.040	13.210	12.928	368,384
2024-08-28	13.000	13.100	12.820	12.970	12.693	264,070
2024-08-27	13.180	13.265	13.070	13.210	12.928	228,617
2024-08-26	13.310	13.480	13.190	13.300	13.016	133,870
2024-08-23	13.310	13.460	13.230	13.290	13.006	335,770

← NewerPage 9 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.