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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.94	53.28	53.28	53.96	52.06	1.13M
February 19, 2026	51.94	52.94	52.94	53.05	50.85	714,000
February 18, 2026	50.19	51.97	51.97	52.12	50	1.05M
February 17, 2026	50.47	50.09	50.09	51.33	48.45	1.03M
February 13, 2026	48.63	51.95	51.95	52.52	48.45	1.19M
February 12, 2026	54.12	48.18	48.18	54.6	48.14	1.33M
February 11, 2026	54.23	55	55	55.23	52.61	797,222
February 10, 2026	52.66	52.14	52.14	55.24	51.86	871,241
February 09, 2026	51.24	52.66	52.66	52.83	50.8	477,607
February 06, 2026	48.46	50.96	50.96	51.11	46.25	818,000
February 05, 2026	47.14	47.7	47.7	48.42	46.16	851,517
February 04, 2026	49.97	49.04	49.04	50.64	47.69	1.07M
February 03, 2026	53.23	48.87	48.87	53.23	47.78	1.47M
February 02, 2026	47.38	47	47	49.49	46.59	1.51M
January 30, 2026	50.09	47.51	47.51	51.49	46	1.61M
January 29, 2026	54.84	54.17	54.17	55.24	52.05	1.52M
January 28, 2026	53.47	54.25	54.25	54.38	53.01	1.24M
January 27, 2026	51.45	52.96	52.96	53.16	50.03	1.15M
January 26, 2026	51.43	51.63	51.63	53.56	51.43	975,800
January 23, 2026	50.1	50.29	50.29	50.35	49.39	986,508
January 22, 2026	48.53	49.88	49.88	50.24	48.53	1.06M
January 21, 2026	49.93	48.8	48.8	49.95	47.99	1.44M
January 20, 2026	49.5	49	49	49.5	48.27	1.34M
January 19, 2026	47.4	48.25	48.25	48.29	46.1	287,700
January 16, 2026	46.69	46.04	46.04	46.83	45.69	593,116
January 15, 2026	46.88	46.76	46.76	47.29	46.39	794,545
January 14, 2026	47.55	47.49	47.49	48.58	46.91	710,241
January 13, 2026	47.41	46.67	46.67	47.76	46.65	984,600
January 12, 2026	46.9	47.55	47.55	47.83	46.1	1.11M
January 09, 2026	45.12	45.53	45.53	46.24	44.85	578,500
January 08, 2026	44.49	44.96	44.96	45.04	43.52	650,000
January 07, 2026	43.76	44.55	44.55	44.89	43.27	791,221
January 06, 2026	44.5	44.43	44.43	44.95	44.08	495,943
January 05, 2026	43.09	43.91	43.91	44.5	42.92	1.13M
January 02, 2026	42.94	42.25	42.25	43.24	41.53	704,500
December 31, 2025	42.42	42.42	42.42	43.23	42.03	583,800
December 30, 2025	43.28	42.65	42.6	43.66	42.6	985,800
December 29, 2025	42.3	42.18	42.13	43.11	41.96	934,008
December 23, 2025	43.99	43.63	43.63	44.26	43.5	678,200
December 22, 2025	43.65	43.88	43.88	44.95	43.59	1.39M
December 19, 2025	42	42.92	42.92	43.24	41.65	14.44M
December 18, 2025	40.65	42.22	42.22	43.07	40.49	1.93M
December 17, 2025	41.75	40.98	40.98	42.08	39.85	1.71M
December 16, 2025	40.78	41.6	41.6	42.03	40.48	1.56M
December 15, 2025	41.16	40.67	40.67	41.41	40.06	1.1M
December 12, 2025	41.79	40.44	40.44	42.53	40.1	507,023
December 11, 2025	39.7	41.18	41.18	41.25	39.49	629,242
December 10, 2025	40	39.61	39.61	40	38.62	665,800
December 09, 2025	39.12	39.75	39.75	39.93	38.67	591,952
December 08, 2025	39.84	39.29	39.29	39.98	39.15	505,312
December 05, 2025	40.01	40.18	40.18	40.83	39.62	773,600
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

DPM Metals Inc. (DPM.TO) TSX