DPM Metals Inc. - DPM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.71	39.29	39.29	39.31	37.99	329,553
December 03, 2025	39.04	39.07	39.07	40.06	38.95	685,700
December 02, 2025	38.12	38.93	38.93	38.95	37.58	889,600
December 01, 2025	39.14	38.36	38.36	39.72	38.35	716,800
November 28, 2025	38.61	39	39	39.27	38.5	511,000
November 27, 2025	38.42	38.14	38.14	38.47	37.65	208,700
November 26, 2025	36.59	38.29	38.29	38.6	36.52	879,730
November 25, 2025	35.89	36.59	36.59	36.96	35.53	599,900
November 24, 2025	34.14	35.91	35.91	35.91	34.14	1.73M
November 21, 2025	33.54	33.74	33.74	34.1	33.09	600,424
November 20, 2025	34.4	33.61	33.61	34.82	33.23	678,928
November 19, 2025	34.68	34.31	34.31	35.26	33.85	551,400
November 18, 2025	34.81	34.02	34.02	35.27	33.91	839,729
November 17, 2025	33.24	34.52	34.52	34.72	33.02	950,542
November 14, 2025	30.8	33.5	33.5	33.85	30.6	1.13M
November 13, 2025	32.56	32.19	32.19	33.79	32.16	927,100
November 12, 2025	31.69	32.48	32.48	32.65	31.42	805,900
November 11, 2025	31.85	31.53	31.53	31.89	31.14	381,100
November 10, 2025	31.35	31.52	31.52	31.97	31.05	457,800
November 07, 2025	29.67	30.24	30.24	30.35	29.66	427,835
November 06, 2025	29.67	29.68	29.68	30.25	29.65	567,111
November 05, 2025	29.35	29.81	29.81	29.89	29.23	737,243
November 04, 2025	29.44	29.13	29.13	29.73	29.12	603,100
November 03, 2025	30.07	30.13	30.13	30.75	29.66	504,447
October 31, 2025	30.34	30	30	30.36	29.79	782,708
October 30, 2025	30.22	30.23	30.23	30.27	29.82	1.5M
October 29, 2025	31.5	30.02	30.02	31.5	29.8	1.32M
October 28, 2025	30.02	30.76	30.76	31.19	29.65	704,517
October 27, 2025	31	30.98	30.98	31.13	30.02	840,916
October 24, 2025	31.52	31.69	31.69	31.99	31.17	634,641
October 23, 2025	32.21	31.83	31.83	32.35	31.66	529,740
October 22, 2025	30.06	31.7	31.7	31.75	29.7	1.01M
October 21, 2025	32.56	31.27	31.27	32.56	30.68	1.21M
October 20, 2025	33.25	34.27	34.27	34.57	33.03	586,300
October 17, 2025	34.54	33.19	33.19	34.6	32.54	1.05M
October 16, 2025	35.66	35.06	35.06	35.85	34.88	913,511
October 15, 2025	34.76	35.22	35.22	35.76	34.76	1.55M
October 14, 2025	32.91	34.61	34.61	35.42	32.91	1.54M
October 10, 2025	32.62	32.89	32.89	33.5	32.12	1.01M
October 09, 2025	33.73	32.49	32.49	34.07	32.22	966,348
October 08, 2025	33.2	33.7	33.7	33.81	33.15	997,422
October 07, 2025	32.81	32.52	32.52	32.85	31.96	1.29M
October 06, 2025	32	32.54	32.54	33.14	32	1.48M
October 03, 2025	31.37	31.83	31.83	32.37	31.37	815,138
October 02, 2025	31.68	31.35	31.35	31.75	30.72	1.7M
October 01, 2025	31.13	31.33	31.33	31.7	30.86	1.39M
September 30, 2025	30.7	30.85	30.85	31.22	30.4	1.99M
September 29, 2025	31	31.06	31.06	31.24	30.55	1.36M
September 26, 2025	29	30.3	30.3	30.54	28.44	1.71M
September 25, 2025	29.94	29.65	29.65	30.22	29.55	1.26M
September 24, 2025	31.6	29.82	29.82	31.64	29.8	1.24M
September 23, 2025	31.45	31.65	31.65	32.06	31.38	1.17M
September 22, 2025	30.76	31.2	31.2	31.23	30.34	1.46M
September 19, 2025	30.2	30.54	30.54	30.75	29.82	8.82M
September 18, 2025	29.36	30.19	30.19	30.22	29.29	1.2M
September 17, 2025	28.94	29.34	29.34	29.61	28.61	770,800
September 16, 2025	29.63	29.2	29.2	29.98	28.85	1.28M
September 15, 2025	30.05	29.56	29.56	30.5	29.45	759,526
September 12, 2025	30	29.86	29.86	30.52	29.78	1.15M
September 11, 2025	29.74	29.8	29.8	29.84	29.3	592,100

DPM Metals Inc. (DPM.TO) TSX