TipRanks
Go Ultimate55% OFF

DPM Metals (DPMLF) Historical Prices

DPMLF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.7334.7433.7334.4534.45-4.19%71,6530.85
Oct 29, 202636.5436.5435.5335.9535.95-2.76%139,0761.69
Oct 28, 202636.4737.2036.4736.9736.97-1.20%112,3121.37
Oct 27, 202638.0038.0935.8737.4237.42-1.19%238,7852.96
Oct 26, 202639.6739.6837.8737.8737.87-5.72%82,0201.01
Oct 23, 202639.6440.4639.0240.1740.17+0.42%47,2450.59
Oct 22, 202640.0040.1439.4140.0040.00-2.77%98,8021.24
Oct 21, 202641.4641.8341.1341.1441.14-1.02%61,0340.76
Oct 20, 202641.8642.5540.5641.5641.56+0.14%27,5600.34
Oct 19, 202640.3141.9840.3141.5041.50-0.48%54,0370.68
Oct 16, 202642.4643.0241.3841.7041.70-1.65%56,9910.71
Oct 15, 202640.4642.4040.2742.4042.40+6.11%201,7062.46
Oct 14, 202639.9840.4539.4739.9639.96-3.08%111,0161.37
Oct 13, 202641.0842.0740.5541.2341.23+0.02%47,7170.59
Oct 12, 202641.8841.8840.9841.2241.22-0.98%1,4810.02
Oct 09, 202639.6941.6539.6941.6341.63+8.78%83,8531.05
Oct 08, 202636.6238.4036.6238.2738.27+4.91%76,8870.96
Oct 07, 202637.0937.2236.4836.4836.48-4.93%103,4891.31
Oct 06, 202640.7240.7237.4438.3738.37-3.35%123,8801.60
Oct 05, 202637.6839.8036.9539.7039.70+2.48%61,3010.79
Oct 02, 202640.0040.0238.4538.7438.74-3.15%138,0371.77
Oct 01, 202643.8543.8539.8940.0040.00-8.97%154,9281.99
Sep 30, 202644.7544.9043.8343.9443.94-2.07%59,9830.78
Sep 29, 202644.3444.8744.0744.8744.87+3.21%329,5944.58
Sep 28, 202643.4743.6241.7443.5243.48-3.00%7,5330.10
Sep 25, 202645.2345.4144.8644.8644.82-1.08%8,1870.11
Sep 24, 202645.0045.4144.1345.3545.31+1.23%12,0100.16
Sep 23, 202644.8345.0844.0244.8044.76-2.58%8,0870.11
Sep 22, 202643.2346.0043.2345.9945.94+7.22%819,00913.33
Sep 21, 202644.2544.2942.6542.8942.85-0.95%52,0410.82
Sep 18, 202641.8643.6641.8643.3043.26+3.24%236,6413.66
Sep 17, 202641.0042.2241.0041.9441.90+2.44%11,1440.16
Sep 16, 202642.2342.2340.5640.9440.90-1.63%36,5520.54
Sep 15, 202641.6241.7440.9841.6241.58-0.98%6,8590.10
Sep 14, 202642.1943.2041.5042.0341.99-2.96%26,4030.38
Sep 11, 202644.0644.1943.1843.3143.27+0.25%16,3530.22
Sep 10, 202642.5043.9542.4943.2043.16-1.46%44,5430.59
Sep 09, 202644.5045.1243.7943.8443.80-0.07%21,4860.29
Sep 08, 202644.1344.2443.5343.8743.83-0.52%66,5620.89
Sep 07, 202644.0244.1043.0744.1044.06+0.00%00.00
Sep 04, 202644.0244.1043.0744.1044.06-1.12%33,0310.44
Sep 03, 202643.8044.9843.3044.6044.56+3.00%65,4350.88
Sep 02, 202642.1943.5142.1943.3043.26+2.03%86,3731.17
Sep 01, 202643.8844.1542.4442.4442.40-6.05%107,9171.50
Aug 31, 202645.9546.0044.8345.1745.13-2.82%53,4570.75
Aug 28, 202648.5248.7746.0946.4846.44-4.05%128,8411.84
Aug 27, 202648.9948.9947.9848.4448.40+0.35%150,5642.22
Aug 26, 202648.8748.8748.1148.2748.22-4.23%128,4941.90
Aug 25, 202650.0050.8049.4250.4050.35+0.10%89,3651.35
Aug 24, 202650.9052.3749.7250.3550.30-1.14%25,0190.38