DPM Metals Inc. DPM.TO
48.74 CAD -1.82 (-3.60%)
As ofNov 13, 2026, 4:00 PM EST
47.72 Day range 50.14
32.19 52-week range 70.15
- YTD
- +14.90%
- 1 year
- +51.41%
DPM.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.63 | 50.13 | 47.72 | 48.77 | -1.79 | -3.54% | 814,234 |
| Nov 12, 2026 | 51.28 | 51.83 | 49.67 | 50.56 | -2.22 | -4.21% | 946,900 |
| Nov 11, 2026 | 54.02 | 54.02 | 52.61 | 52.78 | -1.12 | -2.08% | 604,000 |
| Nov 10, 2026 | 55.44 | 56.38 | 53.69 | 53.90 | -3.93 | -6.80% | 1,369,500 |
| Nov 9, 2026 | 56.42 | 58.57 | 56.01 | 57.83 | +2.82 | +5.13% | 1,183,700 |
| Nov 6, 2026 | 52.55 | 55.20 | 52.23 | 55.01 | +1.59 | +2.98% | 1,015,000 |
| Nov 5, 2026 | 53.27 | 54.08 | 51.52 | 53.42 | +1.19 | +2.28% | 888,100 |
| Nov 4, 2026 | 51.53 | 52.65 | 50.91 | 52.23 | +3.20 | +6.53% | 822,000 |
| Nov 3, 2026 | 49.35 | 49.88 | 48.73 | 49.03 | -1.07 | -2.14% | 919,800 |
| Nov 2, 2026 | 49.26 | 50.97 | 48.88 | 50.10 | +1.55 | +3.19% | 1,755,400 |
| Oct 30, 2026 | 48.48 | 48.91 | 47.36 | 48.55 | -1.87 | -3.71% | 1,609,200 |
| Oct 29, 2026 | 50.72 | 51.03 | 49.55 | 50.42 | -1.56 | -3.00% | 1,019,700 |
| Oct 28, 2026 | 52.22 | 52.26 | 51.14 | 51.98 | -0.60 | -1.14% | 1,357,100 |
| Oct 27, 2026 | 53.69 | 54.16 | 50.21 | 52.58 | -0.58 | -1.09% | 1,858,000 |
| Oct 26, 2026 | 56.03 | 56.03 | 52.95 | 53.16 | -2.86 | -5.11% | 1,435,300 |
| Oct 23, 2026 | 55.45 | 56.75 | 54.45 | 56.02 | -0.23 | -0.41% | 641,000 |
| Oct 22, 2026 | 56.43 | 57.48 | 55.05 | 56.25 | -2.12 | -3.63% | 874,100 |
| Oct 21, 2026 | 58.89 | 59.23 | 57.56 | 58.37 | -0.16 | -0.27% | 519,300 |
| Oct 20, 2026 | 57.66 | 59.89 | 56.69 | 58.53 | +0.30 | +0.52% | 403,400 |
| Oct 19, 2026 | 58.54 | 59.90 | 58.13 | 58.23 | -0.82 | -1.39% | 700,700 |
| Oct 16, 2026 | 59.45 | 60.96 | 58.50 | 59.05 | -0.91 | -1.52% | 568,700 |
| Oct 15, 2026 | 57.40 | 60.24 | 57.25 | 59.96 | +3.08 | +5.41% | 1,714,300 |
| Oct 14, 2026 | 57.17 | 58.37 | 56.04 | 56.88 | -1.78 | -3.03% | 1,322,100 |
| Oct 13, 2026 | 59.29 | 59.94 | 57.51 | 58.66 | -0.75 | -1.26% | 1,254,600 |
| Oct 9, 2026 | 55.41 | 59.49 | 55.40 | 59.41 | +5.13 | +9.45% | 1,360,800 |
| Oct 8, 2026 | 52.20 | 54.83 | 52.20 | 54.28 | +2.28 | +4.38% | 1,522,800 |
| Oct 7, 2026 | 52.86 | 53.16 | 51.86 | 52.00 | -2.51 | -4.60% | 1,352,700 |
| Oct 6, 2026 | 56.00 | 56.00 | 53.25 | 54.51 | -1.67 | -2.97% | 1,357,700 |
| Oct 5, 2026 | 54.92 | 56.85 | 53.18 | 56.18 | +0.77 | +1.39% | 1,234,200 |
| Oct 2, 2026 | 57.92 | 58.03 | 54.55 | 55.41 | -1.75 | -3.06% | 2,038,900 |
| Oct 1, 2026 | 62.49 | 62.58 | 56.64 | 57.16 | -5.59 | -8.91% | 1,327,800 |
| Sep 30, 2026 | 63.45 | 64.04 | 62.25 | 62.75 | -0.73 | -1.15% | 594,400 |
| Sep 29, 2026 | 62.31 | 63.69 | 62.30 | 63.48 | +1.84 | +2.99% | 453,000 |
| Sep 28, 2026 | 60.08 | 61.91 | 59.75 | 61.64 | -1.70 | -2.68% | 1,106,700 |
| Sep 25, 2026 | 64.00 | 64.35 | 63.01 | 63.34 | -0.64 | -1.00% | 401,200 |
| Sep 24, 2026 | 62.33 | 64.60 | 61.95 | 63.98 | +0.70 | +1.11% | 522,500 |
| Sep 23, 2026 | 62.85 | 63.70 | 61.68 | 63.28 | -1.34 | -2.07% | 698,700 |
| Sep 22, 2026 | 60.41 | 64.75 | 60.16 | 64.62 | +4.51 | +7.50% | 540,100 |
| Sep 21, 2026 | 60.96 | 62.05 | 59.69 | 60.11 | -0.48 | -0.79% | 539,800 |
| Sep 18, 2026 | 59.03 | 61.08 | 58.02 | 60.59 | +1.86 | +3.17% | 1,963,600 |
| Sep 17, 2026 | 58.96 | 59.10 | 58.07 | 58.73 | +1.46 | +2.55% | 347,000 |
| Sep 16, 2026 | 58.94 | 58.94 | 56.65 | 57.27 | -0.80 | -1.38% | 517,300 |
| Sep 15, 2026 | 58.55 | 58.55 | 56.86 | 58.07 | -0.48 | -0.82% | 528,500 |
| Sep 14, 2026 | 58.33 | 59.11 | 57.31 | 58.55 | -1.82 | -3.01% | 447,500 |
| Sep 11, 2026 | 61.02 | 61.40 | 59.75 | 60.37 | +0.50 | +0.84% | 659,800 |
| Sep 10, 2026 | 59.05 | 60.92 | 58.75 | 59.87 | -0.68 | -1.12% | 614,800 |
| Sep 9, 2026 | 61.23 | 62.32 | 60.22 | 60.55 | -0.25 | -0.41% | 1,381,200 |
| Sep 8, 2026 | 60.55 | 61.04 | 60.05 | 60.80 | -0.16 | -0.26% | 851,600 |
| Sep 4, 2026 | 60.25 | 61.02 | 59.61 | 60.96 | -0.72 | -1.17% | 785,800 |
| Sep 3, 2026 | 61.71 | 62.26 | 59.88 | 61.68 | +1.61 | +2.68% | 1,159,400 |
| Sep 2, 2026 | 59.98 | 60.89 | 59.18 | 60.07 | +1.13 | +1.92% | 899,000 |
| Sep 1, 2026 | 60.97 | 61.47 | 58.82 | 58.94 | -3.79 | -6.04% | 893,600 |
| Aug 31, 2026 | 64.03 | 64.48 | 62.04 | 62.73 | -2.00 | -3.09% | 1,706,600 |
| Aug 28, 2026 | 67.55 | 67.79 | 64.05 | 64.73 | -2.43 | -3.62% | 878,000 |
| Aug 27, 2026 | 67.64 | 67.81 | 66.42 | 67.16 | +0.28 | +0.42% | 1,038,400 |
| Aug 26, 2026 | 68.69 | 69.50 | 66.71 | 66.88 | -2.86 | -4.10% | 736,200 |
| Aug 25, 2026 | 68.62 | 70.54 | 68.37 | 69.74 | -0.05 | -0.07% | 883,100 |
| Aug 24, 2026 | 70.97 | 72.54 | 68.75 | 69.79 | -0.36 | -0.51% | 967,400 |
| Aug 21, 2026 | 68.68 | 70.41 | 67.76 | 70.15 | +2.62 | +3.88% | 550,500 |
| Aug 20, 2026 | 65.26 | 68.03 | 65.26 | 67.53 | +1.17 | +1.76% | 878,900 |
| Aug 19, 2026 | 64.85 | 66.75 | 64.71 | 66.36 | +4.16 | +6.69% | 641,500 |
| Aug 18, 2026 | 62.49 | 63.37 | 62.05 | 62.20 | -1.31 | -2.06% | 366,500 |
| Aug 17, 2026 | 63.07 | 64.12 | 61.55 | 63.51 | +1.19 | +1.91% | 355,100 |
| Aug 14, 2026 | 62.01 | 62.96 | 61.62 | 62.32 | +0.97 | +1.58% | 490,200 |
64 days, newest first. Daily bars as drawn on the DPM.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.