DPM Metals (DPU0) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | +6.29% | 0 | 0.00 |
| Nov 04, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | +1.92% | 0 | 0.00 |
| Nov 03, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | +1.30% | 0 | 0.00 |
| Nov 02, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -3.75% | 1,686 | 18.04 |
| Oct 29, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -4.19% | 100 | 1.09 |
| Oct 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | 0 | 0.00 |
| Oct 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.06% | 0 | 0.00 |
| Oct 26, 2026 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | 0 | 0.00 |
| Oct 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | 0 | 0.00 |
| Oct 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | +0.55% | 0 | 0.00 |
| Oct 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | 0 | 0.00 |
| Oct 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 0 | 0.00 |
| Oct 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | +5.62% | 0 | 0.00 |
| Oct 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | 0 | 0.00 |
| Oct 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | 0 | 0.00 |
| Oct 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +3.35% | 0 | 0.00 |
| Oct 09, 2026 | 34.20 | 35.80 | 34.20 | 35.80 | 35.80 | +10.49% | 600 | 6.09 |
| Oct 08, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | 0 | 0.00 |
| Oct 07, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.45% | 0 | 0.00 |
| Oct 06, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | +0.58% | 0 | 0.00 |
| Oct 05, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.46% | 0 | 0.00 |
| Oct 02, 2026 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | -0.54% | 28 | 0.29 |
| Oct 01, 2026 | 38.80 | 38.80 | 36.80 | 36.80 | 36.80 | -6.12% | 1,080 | 11.61 |
| Sep 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | +3.16% | 0 | 0.00 |
| Sep 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.43% | 0 | 0.00 |
| Sep 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | -4.97% | 200 | 1.95 |
| Sep 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.16 | +2.55% | 143 | 1.43 |
| Sep 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.16 | -1.51% | 0 | 0.00 |
| Sep 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.76 | +5.29% | 200 | 2.06 |
| Sep 22, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.77 | +0.53% | 354 | 3.87 |
| Sep 21, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.57 | +2.73% | 73 | 0.81 |
| Sep 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.57 | +2.81% | 0 | 0.00 |
| Sep 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | -1.11% | 0 | 0.00 |
| Sep 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.97 | -0.55% | 0 | 0.00 |
| Sep 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | -0.55% | 0 | 0.00 |
| Sep 14, 2026 | 37.40 | 37.40 | 36.40 | 36.40 | 36.37 | -2.15% | 300 | 2.81 |
| Sep 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.17 | -1.06% | 0 | 0.00 |
| Sep 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.57 | -1.05% | 0 | 0.00 |
| Sep 09, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.96 | +1.06% | 0 | 0.00 |
| Sep 08, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.57 | +0.54% | 0 | 0.00 |
| Sep 07, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.37 | -2.09% | 0 | 0.00 |
| Sep 04, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.16 | -0.52% | 0 | 0.00 |
| Sep 03, 2026 | 37.40 | 38.40 | 37.40 | 38.40 | 38.36 | +5.49% | 40 | 0.26 |
| Sep 02, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.37 | -5.21% | 0 | 0.00 |
| Sep 01, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.36 | -1.54% | 230 | 1.52 |
| Aug 31, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 38.96 | -4.88% | 130 | 0.86 |
| Aug 28, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 40.96 | -0.48% | 25 | 0.17 |
