S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

DPM Metals (DPMLF)

OTC

$33.22+$0.81 (+2.50%)

Price as of Jun 02, 2026

N/A
Market Cap
105.97%
1-Year Change
Gold
Industry

1 Month
+2.28%

Low Price$31.07

High Price$34.94
3 Months
-15.71%

Low Price$30.46

High Price$40.29
1 Year
+105.06%

Low Price$14.67

High Price$43.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	31.11	33.22	31.11	33.22	+2.50%	17,593
06/01/2026	33.04	34.42	31.63	32.41	-3.08%	28,671
05/29/2026	32.20	33.67	32.20	33.44	+2.73%	106,952
05/28/2026	32.63	33.25	32.22	32.55	-1.27%	17,429
05/27/2026	33.95	34.07	32.97	32.97	-4.17%	5,607
05/26/2026	33.86	34.96	33.80	34.41	+3.91%	17,265
05/22/2026	32.40	33.12	32.40	33.11	+0.82%	5,574
05/21/2026	32.10	32.84	31.79	32.84	+1.48%	7,396
05/20/2026	31.99	32.74	31.84	32.36	+4.14%	15,953
05/19/2026	32.57	32.57	30.96	31.07	-4.94%	16,002
05/18/2026	33.21	33.21	32.54	32.69	+0.11%	8,641
05/15/2026	34.00	34.00	31.95	32.65	-5.91%	26,517
05/14/2026	34.79	34.80	34.26	34.70	-0.69%	15,645
05/13/2026	34.90	35.40	34.18	34.94	+0.11%	8,068
05/12/2026	35.38	35.38	34.23	34.90	+0.09%	24,821
05/11/2026	34.31	35.58	34.31	34.87	+0.96%	17,068
05/08/2026	34.08	35.24	33.41	34.54	+1.50%	8,604
05/07/2026	35.37	35.37	33.72	34.03	-0.93%	351,589
05/06/2026	32.48	35.50	32.48	34.35	+6.94%	25,618
05/05/2026	32.64	32.77	32.09	32.12	-1.11%	16,270
05/04/2026	33.10	33.28	32.37	32.48	-2.84%	12,782
05/01/2026	33.50	33.96	33.32	33.43	-0.39%	14,392
04/30/2026	30.34	34.45	30.34	33.56	+0.10%	12,676
04/29/2026	33.08	33.98	33.08	33.53	-2.42%	20,676
04/28/2026	34.46	34.47	33.84	34.36	-3.03%	32,795
04/27/2026	36.39	36.52	35.03	35.44	-1.02%	5,749
04/24/2026	35.91	36.16	35.54	35.80	-0.31%	14,973
04/23/2026	36.77	36.86	35.53	35.91	-2.47%	13,718
04/22/2026	36.82	37.04	36.76	36.82	+1.46%	18,569
04/21/2026	38.10	38.19	36.24	36.29	-5.86%	34,357
04/20/2026	39.71	39.71	37.98	38.55	-1.68%	40,266
04/17/2026	38.76	39.62	38.74	39.21	+2.99%	14,850
04/16/2026	36.89	39.32	36.89	38.07	-0.67%	10,038
04/15/2026	40.09	40.09	38.04	38.33	-4.09%	13,784
04/14/2026	40.95	41.03	39.92	39.96	-0.76%	9,126
04/13/2026	39.03	40.36	39.03	40.27	+2.03%	7,376
04/10/2026	39.51	40.04	39.17	39.47	+1.96%	7,331
04/09/2026	37.00	39.18	37.00	38.71	+1.05%	7,327
04/08/2026	39.53	40.00	37.86	38.31	+1.02%	31,500
04/07/2026	36.83	37.92	36.28	37.92	+2.25%	14,555
04/06/2026	37.04	37.32	36.73	37.09	+0.26%	6,266
04/02/2026	36.41	37.36	35.97	36.99	-0.81%	74,103
04/01/2026	35.68	37.93	35.68	37.29	+5.92%	35,835
03/31/2026	34.00	35.21	33.99	35.21	+7.15%	43,733
03/31/2026	$0.04 Dividend
03/30/2026	32.61	33.60	32.61	32.86	+0.49%	21,272
03/27/2026	30.55	33.29	30.55	32.70	+2.79%	12,589
03/26/2026	31.29	33.17	31.29	31.81	-2.51%	15,228
03/25/2026	34.49	34.49	32.52	32.63	+3.48%	26,988
03/24/2026	31.36	32.08	31.36	31.53	-1.16%	20,208
03/23/2026	30.96	32.32	30.96	31.90	+4.85%	23,822
03/20/2026	31.22	31.29	29.96	30.43	-3.63%	52,048
03/19/2026	27.31	31.57	27.31	31.57	-2.95%	38,479
03/18/2026	31.96	33.81	31.96	32.53	-6.30%	38,316
03/17/2026	35.76	35.96	34.72	34.72	-2.62%	17,852
03/16/2026	35.57	37.22	35.05	35.65	-0.82%	17,392
03/13/2026	37.37	37.97	35.95	35.95	-5.69%	42,157
03/12/2026	37.50	39.25	37.50	38.11	-2.78%	23,561
03/11/2026	38.73	39.29	38.24	39.20	-1.63%	46,823
03/10/2026	39.73	40.64	39.62	39.85	+1.81%	55,845
03/09/2026	39.19	39.19	37.47	39.14	-2.73%	49,292
03/06/2026	36.21	40.37	36.21	40.24	+2.23%	32,284
03/05/2026	40.95	40.95	38.65	39.36	-4.32%	27,582
03/04/2026	40.97	41.60	40.72	41.14	+1.93%	191,994
03/03/2026	41.45	41.45	39.52	40.36	-7.00%	39,925
03/02/2026	43.59	46.22	41.98	43.40	+0.56%	111,303
02/27/2026	43.45	43.95	42.75	43.16	-0.55%	97,420
02/26/2026	41.87	43.50	41.59	43.40	+3.33%	117,959
02/25/2026	42.00	42.95	41.87	42.00	+2.74%	47,989
02/24/2026	39.75	41.22	39.75	40.88	-0.05%	51,830
02/23/2026	39.20	40.95	39.20	40.90	+4.41%	147,598
02/20/2026	38.69	39.32	38.18	39.17	+1.40%	56,332
02/19/2026	37.62	38.63	37.27	38.63	+1.92%	77,797
02/18/2026	35.22	38.04	35.22	37.90	+3.15%	49,902
02/17/2026	38.69	38.69	35.44	36.75	-3.67%	148,412
02/13/2026	35.53	38.30	35.53	38.14	+7.43%	164,914
02/12/2026	39.76	39.94	35.47	35.51	-12.42%	86,127
02/11/2026	39.88	40.63	38.34	40.54	+5.39%	167,592
02/10/2026	38.95	40.20	38.47	38.47	-1.07%	48,577
02/09/2026	37.67	38.88	37.56	38.88	+4.61%	31,048
02/06/2026	34.86	37.18	33.46	37.17	+6.69%	40,964
02/05/2026	34.46	35.21	33.74	34.84	-2.13%	98,348
02/04/2026	36.74	36.96	34.97	35.60	-0.41%	115,418
02/03/2026	38.22	38.22	34.98	35.74	+4.15%	234,217
02/02/2026	33.96	36.23	33.96	34.32	-1.32%	152,037
01/30/2026	37.45	37.93	34.17	34.78	-13.08%	102,164
01/29/2026	40.50	40.85	38.51	40.01	+0.05%	190,850
01/28/2026	39.95	39.99	39.15	39.99	+2.46%	50,747
01/27/2026	39.95	39.95	36.77	39.03	+3.72%	66,395
01/26/2026	36.72	38.95	36.72	37.63	+2.81%	133,245
01/23/2026	36.74	36.74	35.97	36.61	+1.36%	118,359
01/22/2026	36.83	36.83	35.11	36.12	+3.20%	102,287
01/21/2026	35.61	36.11	34.64	35.00	-1.24%	334,377
01/20/2026	33.89	35.54	33.89	35.44	+7.21%	204,051
01/16/2026	32.66	33.58	32.66	33.05	-1.80%	105,932
01/15/2026	33.72	33.89	33.47	33.66	-1.52%	210,508
01/14/2026	32.66	34.74	32.66	34.18	+1.60%	41,669
01/13/2026	34.01	34.21	33.64	33.64	-1.75%	68,343
01/12/2026	33.83	34.45	33.46	34.24	+4.83%	80,220
01/09/2026	32.57	33.15	32.34	32.66	+0.93%	23,994