DPMLF | DPM Metals | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

DPM Metals (DPMLF)

OTC

$38.74-$1.26 (-3.15%)

Price as of Oct 02, 2026

N/A
Market Cap
70.21%
1-Year Change
Gold
Industry

1 Month
-10.45%

Low Price$38.74

High Price$45.94
3 Months
+13.51%

Low Price$32.58

High Price$50.88
1 Year
+70.21%

Low Price$20.58

High Price$50.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	40.00	40.02	38.45	38.74	-3.15%	138,037
10/01/2026	43.85	43.85	39.89	40.00	-8.97%	154,828
09/30/2026	44.75	44.90	43.83	43.94	-2.07%	59,983
09/29/2026	44.34	44.87	44.07	44.87	+3.21%	329,594
09/29/2026	$0.04 Dividend
09/28/2026	43.43	43.58	41.70	43.48	-3.00%	7,533
09/25/2026	45.19	45.37	44.82	44.82	-1.08%	8,188
09/24/2026	44.96	45.37	44.09	45.31	+1.23%	12,010
09/23/2026	44.79	45.04	43.98	44.76	-2.58%	8,087
09/22/2026	43.19	45.96	43.19	45.94	+7.22%	819,009
09/21/2026	44.21	44.25	42.61	42.85	-0.95%	52,041
09/18/2026	41.82	43.62	41.82	43.26	+3.24%	236,641
09/17/2026	40.96	42.18	40.96	41.90	+2.44%	11,144
09/16/2026	42.19	42.19	40.52	40.90	-1.63%	36,552
09/15/2026	41.58	41.70	40.94	41.58	-0.98%	6,859
09/14/2026	42.15	43.16	41.46	41.99	-2.96%	26,403
09/11/2026	44.02	44.15	43.14	43.27	+0.25%	16,353
09/10/2026	42.46	43.90	42.45	43.16	-1.46%	44,543
09/09/2026	44.46	45.08	43.75	43.80	-0.07%	21,486
09/08/2026	44.09	44.20	43.49	43.83	-0.52%	66,562
09/04/2026	43.98	44.06	43.03	44.06	-1.12%	56,036
09/03/2026	43.76	44.94	43.26	44.56	+3.00%	65,436
09/02/2026	42.15	43.47	42.15	43.26	+2.03%	86,373
09/01/2026	43.84	44.11	42.40	42.40	-6.04%	107,917
08/31/2026	45.91	45.96	44.79	45.13	-2.82%	53,457
08/28/2026	48.48	48.73	46.05	46.44	-4.05%	128,842
08/27/2026	48.94	48.94	47.94	48.40	+0.36%	150,564
08/26/2026	48.83	48.83	48.06	48.22	-4.23%	128,494
08/25/2026	49.95	50.75	49.37	50.35	+0.10%	89,365
08/24/2026	50.85	52.32	49.67	50.30	-1.14%	25,019
08/21/2026	48.95	51.00	48.95	50.88	+3.90%	22,424
08/20/2026	48.26	49.20	47.89	48.97	+1.52%	11,044
08/19/2026	46.71	48.26	45.06	48.24	+7.83%	20,398
08/18/2026	44.76	45.64	44.74	44.74	-2.35%	10,312
08/17/2026	45.46	46.05	44.98	45.82	+2.80%	31,787
08/14/2026	44.91	45.19	44.50	44.57	+1.21%	51,025
08/13/2026	44.74	44.74	43.89	44.04	-2.16%	28,367
08/12/2026	45.16	45.81	44.68	45.01	+0.73%	32,009
08/11/2026	44.16	44.70	44.16	44.68	+0.73%	47,179
08/10/2026	44.59	44.59	43.12	44.36	+0.87%	184,522
08/07/2026	41.96	44.98	41.46	43.97	+6.70%	26,649
08/06/2026	41.25	41.35	39.73	41.21	+1.23%	28,307
08/05/2026	39.54	40.83	39.28	40.71	+7.43%	58,795
08/04/2026	35.86	38.03	35.86	37.90	+7.76%	111,021
08/03/2026	35.03	35.30	34.86	35.17	-0.14%	6,792
07/31/2026	38.29	39.73	34.64	35.22	-5.39%	107,504
07/30/2026	35.13	37.41	35.13	37.23	+6.52%	132,403
07/29/2026	34.97	35.82	34.28	34.95	-1.35%	101,558
07/28/2026	35.50	35.61	34.82	35.43	-1.81%	15,790
07/27/2026	37.50	37.50	35.31	36.08	-2.79%	50,552
07/24/2026	36.11	37.39	36.11	37.12	+2.71%	112,140
07/23/2026	35.25	36.22	35.15	36.14	-0.63%	13,882
07/22/2026	36.30	37.01	36.15	36.37	+1.48%	44,200
07/21/2026	34.48	35.91	34.48	35.84	+7.40%	40,433
07/20/2026	33.26	33.77	33.22	33.37	+0.30%	339,096
07/17/2026	31.97	33.67	31.88	33.27	+1.34%	54,445
07/16/2026	33.97	33.97	32.07	32.83	-2.57%	25,299
07/15/2026	34.05	34.38	33.11	33.70	-0.97%	21,532
07/14/2026	34.20	34.35	33.51	34.03	+2.57%	17,878
07/13/2026	34.52	34.56	33.02	33.17	-3.89%	62,036
07/10/2026	36.26	36.26	34.45	34.52	-2.59%	41,020
07/09/2026	32.98	35.44	32.79	35.44	+8.77%	35,203
07/08/2026	33.69	34.54	32.22	32.58	-5.04%	92,171
07/07/2026	35.47	35.76	34.02	34.31	-4.61%	146,643
07/06/2026	35.86	36.32	34.47	35.97	+5.39%	138,007
07/02/2026	29.73	34.13	29.73	34.13	+5.63%	25,415
07/01/2026	31.97	32.90	31.97	32.31	-0.63%	10,055
06/30/2026	31.84	32.69	31.62	32.52	+1.17%	77,862
06/30/2026	$0.04 Dividend
06/29/2026	32.08	32.40	31.42	32.14	-1.46%	66,302
06/26/2026	32.05	32.95	32.05	32.62	+3.18%	29,552
06/25/2026	31.68	32.42	31.60	31.61	+0.87%	11,086
06/24/2026	31.86	32.69	31.33	31.34	-5.29%	202,424
06/23/2026	32.09	33.36	31.76	33.09	-1.40%	293,842
06/22/2026	33.08	33.56	32.84	33.56	+5.29%	255,411
06/18/2026	32.53	33.93	31.73	31.87	-4.41%	77,157
06/17/2026	35.57	35.92	33.34	33.34	-4.96%	99,352
06/16/2026	34.67	35.32	34.47	35.08	+2.99%	349,721
06/15/2026	33.09	34.58	33.09	34.07	+7.70%	31,647
06/12/2026	32.18	32.28	31.56	31.63	+0.22%	7,912
06/11/2026	28.94	31.70	28.94	31.56	+8.62%	20,585
06/10/2026	28.99	30.83	28.99	29.06	-6.34%	24,999
06/09/2026	32.42	32.42	30.36	31.02	-2.90%	14,949
06/08/2026	32.30	32.42	31.12	31.95	+0.28%	71,087
06/05/2026	34.89	34.89	31.71	31.86	-8.70%	28,295
06/04/2026	34.77	35.47	34.57	34.90	+1.67%	10,062
06/03/2026	33.87	34.51	33.15	34.33	+3.55%	18,944
06/02/2026	31.04	33.15	31.04	33.15	+2.50%	17,593
06/01/2026	32.97	34.35	31.56	32.34	-3.08%	28,671
05/29/2026	32.13	33.59	32.13	33.37	+2.73%	106,952
05/28/2026	32.56	33.18	32.15	32.48	-1.27%	17,429
05/27/2026	33.88	34.00	32.90	32.90	-4.17%	5,607
05/26/2026	33.79	34.88	33.73	34.33	+3.91%	17,265
05/22/2026	32.33	33.05	32.33	33.04	+0.82%	5,574
05/21/2026	32.03	32.77	31.72	32.77	+1.48%	7,396
05/20/2026	31.92	32.67	31.77	32.29	+4.14%	15,953
05/19/2026	32.50	32.50	30.89	31.01	-4.94%	16,002
05/18/2026	33.14	33.14	32.47	32.62	+0.11%	8,641
05/15/2026	33.93	33.93	31.88	32.58	-5.91%	26,517
05/14/2026	34.71	34.72	34.19	34.63	-0.69%	15,645