DPMLF | DPM Metals | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

DPM Metals (DPMLF)

OTC

$36.98-$1.00 (-2.63%)

Price as of Nov 11, 2026

N/A
Market Cap
59.93%
1-Year Change
Gold
Industry

1 Month
-11.17%

Low Price$34.45

High Price$42.40
3 Months
-17.24%

Low Price$34.45

High Price$50.88
1 Year
+59.93%

Low Price$22.85

High Price$50.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	37.27	37.59	36.74	36.98	-2.63%	137,995
11/10/2026	38.75	39.19	37.98	37.98	-7.64%	173,231
11/09/2026	39.63	41.42	39.63	41.12	+5.71%	40,396
11/06/2026	37.57	38.90	37.57	38.90	+2.48%	79,173
11/05/2026	38.18	38.62	37.06	37.96	+1.52%	68,871
11/04/2026	36.88	37.58	36.35	37.39	+6.49%	19,148
11/03/2026	35.25	35.63	34.81	35.11	-1.87%	15,871
11/02/2026	34.48	36.36	34.45	35.78	+3.88%	588,240
10/30/2026	33.73	34.74	33.73	34.45	-4.19%	71,653
10/29/2026	36.54	36.54	35.53	35.95	-2.76%	139,076
10/28/2026	36.47	37.20	36.47	36.97	-1.20%	112,312
10/27/2026	38.00	38.09	35.87	37.42	-1.19%	238,785
10/26/2026	39.67	39.68	37.87	37.87	-5.72%	82,020
10/23/2026	39.64	40.46	39.02	40.17	+0.42%	47,245
10/22/2026	40.00	40.14	39.41	40.00	-2.77%	98,802
10/21/2026	41.46	41.83	41.13	41.14	-1.01%	61,034
10/20/2026	41.86	42.55	40.56	41.56	+0.14%	27,560
10/19/2026	40.31	41.98	40.31	41.50	-0.48%	54,037
10/16/2026	42.46	43.02	41.38	41.70	-1.65%	56,991
10/15/2026	40.46	42.40	40.27	42.40	+6.11%	201,706
10/14/2026	39.98	40.45	39.47	39.96	-3.08%	111,016
10/13/2026	41.08	42.07	40.55	41.23	+0.02%	47,717
10/12/2026	41.88	41.88	40.98	41.22	-0.98%	1,481
10/09/2026	39.69	41.65	39.69	41.63	+8.78%	83,853
10/08/2026	36.62	38.40	36.62	38.27	+4.91%	76,887
10/07/2026	37.09	37.22	36.48	36.48	-4.93%	103,489
10/06/2026	40.72	40.72	37.44	38.37	-3.34%	123,880
10/05/2026	37.68	39.80	36.95	39.70	+2.48%	61,301
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