DPM Metals Inc. DPM
TSX · Canada · Non-Energy Minerals
CAD 57.16-5.59 (-8.91%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 57.16 | -8.91% | CAD 62.49 | CAD 62.58 | CAD 56.64 | 1.33M |
| 2026-09-30 | CAD 62.75 | -1.15% | CAD 63.45 | CAD 64.04 | CAD 62.25 | 594.40K |
| 2026-09-29 | CAD 63.48 | +2.99% | CAD 62.31 | CAD 63.69 | CAD 62.30 | 453.00K |
| 2026-09-28 | CAD 61.64 | -2.68% | CAD 60.08 | CAD 61.91 | CAD 59.75 | 1.11M |
| 2026-09-25 | CAD 63.34 | -1.00% | CAD 64.00 | CAD 64.35 | CAD 63.01 | 401.20K |
| 2026-09-24 | CAD 63.98 | +1.11% | CAD 62.33 | CAD 64.60 | CAD 61.95 | 522.50K |
| 2026-09-23 | CAD 63.28 | -2.07% | CAD 62.85 | CAD 63.70 | CAD 61.68 | 698.70K |
| 2026-09-22 | CAD 64.62 | +7.50% | CAD 60.41 | CAD 64.75 | CAD 60.16 | 540.10K |
| 2026-09-21 | CAD 60.11 | -0.79% | CAD 60.96 | CAD 62.05 | CAD 59.69 | 539.80K |
| 2026-09-18 | CAD 60.59 | +3.17% | CAD 59.03 | CAD 61.08 | CAD 58.02 | 1.96M |
| 2026-09-17 | CAD 58.73 | +2.55% | CAD 58.96 | CAD 59.10 | CAD 58.07 | 347.00K |
| 2026-09-16 | CAD 57.27 | -1.38% | CAD 58.94 | CAD 58.94 | CAD 56.65 | 517.30K |
| 2026-09-15 | CAD 58.07 | -0.82% | CAD 58.55 | CAD 58.55 | CAD 56.86 | 528.50K |
| 2026-09-14 | CAD 58.55 | -3.01% | CAD 58.33 | CAD 59.11 | CAD 57.31 | 447.50K |
| 2026-09-11 | CAD 60.37 | +0.84% | CAD 61.02 | CAD 61.40 | CAD 59.75 | 659.80K |
| 2026-09-10 | CAD 59.87 | -1.12% | CAD 59.05 | CAD 60.92 | CAD 58.75 | 614.80K |
| 2026-09-09 | CAD 60.55 | -0.41% | CAD 61.23 | CAD 62.32 | CAD 60.22 | 1.38M |
| 2026-09-08 | CAD 60.80 | -0.26% | CAD 60.55 | CAD 61.04 | CAD 60.05 | 851.60K |
| 2026-09-04 | CAD 60.96 | -1.17% | CAD 60.25 | CAD 61.02 | CAD 59.61 | 785.80K |
| 2026-09-03 | CAD 61.68 | +2.68% | CAD 61.71 | CAD 62.26 | CAD 59.88 | 1.16M |
| 2026-09-02 | CAD 60.07 | +1.92% | CAD 59.98 | CAD 60.89 | CAD 59.18 | 899.00K |
| 2026-09-01 | CAD 58.94 | -6.04% | CAD 60.97 | CAD 61.47 | CAD 58.82 | 893.60K |
| 2026-08-31 | CAD 62.73 | -3.09% | CAD 64.03 | CAD 64.48 | CAD 62.04 | 1.71M |
| 2026-08-28 | CAD 64.73 | -3.62% | CAD 67.55 | CAD 67.79 | CAD 64.05 | 878.00K |
| 2026-08-27 | CAD 67.16 | +0.42% | CAD 67.64 | CAD 67.81 | CAD 66.42 | 1.04M |
| 2026-08-26 | CAD 66.88 | -4.10% | CAD 68.69 | CAD 69.50 | CAD 66.71 | 736.20K |
| 2026-08-25 | CAD 69.74 | -0.07% | CAD 68.62 | CAD 70.54 | CAD 68.37 | 883.10K |
| 2026-08-24 | CAD 69.79 | -0.51% | CAD 70.97 | CAD 72.54 | CAD 68.75 | 967.40K |
| 2026-08-21 | CAD 70.15 | +3.88% | CAD 68.68 | CAD 70.41 | CAD 67.76 | 550.50K |
| 2026-08-20 | CAD 67.53 | +1.76% | CAD 65.26 | CAD 68.03 | CAD 65.26 | 878.90K |
| 2026-08-19 | CAD 66.36 | +6.69% | CAD 64.85 | CAD 66.75 | CAD 64.71 | 641.50K |
| 2026-08-18 | CAD 62.20 | -2.06% | CAD 62.49 | CAD 63.37 | CAD 62.05 | 366.50K |
| 2026-08-17 | CAD 63.51 | +1.91% | CAD 63.07 | CAD 64.12 | CAD 61.55 | 355.10K |
| 2026-08-14 | CAD 62.32 | +1.58% | CAD 62.01 | CAD 62.96 | CAD 61.62 | 490.20K |
| 2026-08-13 | CAD 61.35 | -2.20% | CAD 61.80 | CAD 62.35 | CAD 61.10 | 352.50K |
| 2026-08-12 | CAD 62.73 | +0.72% | CAD 63.91 | CAD 63.91 | CAD 62.03 | 619.40K |
| 2026-08-11 | CAD 62.28 | +0.63% | CAD 62.04 | CAD 62.92 | CAD 61.48 | 623.00K |
| 2026-08-10 | CAD 61.89 | +0.44% | CAD 61.44 | CAD 62.18 | CAD 60.13 | 726.20K |
| 2026-08-07 | CAD 61.62 | +6.26% | CAD 61.24 | CAD 62.99 | CAD 60.65 | 874.30K |
| 2026-08-06 | CAD 57.99 | +2.47% | CAD 56.00 | CAD 58.08 | CAD 55.72 | 788.50K |
| 2026-08-05 | CAD 56.59 | +5.70% | CAD 55.90 | CAD 57.38 | CAD 55.33 | 844.50K |
| 2026-08-04 | CAD 53.54 | +8.64% | CAD 51.72 | CAD 53.76 | CAD 50.31 | 1.10M |
| 2026-07-31 | CAD 49.28 | -5.77% | CAD 55.25 | CAD 55.71 | CAD 48.78 | 1.09M |
| 2026-07-30 | CAD 52.30 | +6.09% | CAD 50.33 | CAD 52.48 | CAD 49.72 | 642.40K |
| 2026-07-29 | CAD 49.30 | -1.40% | CAD 49.79 | CAD 50.55 | CAD 48.26 | 1.21M |
| 2026-07-28 | CAD 50.00 | -2.06% | CAD 50.10 | CAD 50.51 | CAD 49.10 | 801.60K |
| 2026-07-27 | CAD 51.05 | -2.67% | CAD 52.93 | CAD 53.15 | CAD 49.85 | 1.31M |
| 2026-07-24 | CAD 52.45 | +3.00% | CAD 50.97 | CAD 52.79 | CAD 50.37 | 2.22M |
| 2026-07-23 | CAD 50.92 | -0.33% | CAD 49.60 | CAD 51.17 | CAD 49.43 | 1.57M |
| 2026-07-22 | CAD 51.09 | +1.01% | CAD 51.36 | CAD 52.39 | CAD 50.69 | 384.70K |
| 2026-07-21 | CAD 50.58 | +7.78% | CAD 48.48 | CAD 50.72 | CAD 48.21 | 831.20K |
| 2026-07-20 | CAD 46.93 | -0.13% | CAD 46.87 | CAD 47.69 | CAD 46.40 | 823.30K |
| 2026-07-17 | CAD 46.99 | +1.73% | CAD 45.28 | CAD 47.40 | CAD 45.17 | 606.20K |
| 2026-07-16 | CAD 46.19 | -2.39% | CAD 46.55 | CAD 46.75 | CAD 45.07 | 441.80K |
| 2026-07-15 | CAD 47.32 | -0.96% | CAD 47.61 | CAD 48.57 | CAD 46.29 | 443.10K |
| 2026-07-14 | CAD 47.78 | +1.66% | CAD 48.47 | CAD 48.79 | CAD 46.86 | 532.70K |
| 2026-07-13 | CAD 47.00 | -4.10% | CAD 48.41 | CAD 48.91 | CAD 46.76 | 479.40K |
| 2026-07-10 | CAD 49.01 | -2.06% | CAD 49.41 | CAD 50.50 | CAD 48.30 | 666.70K |
| 2026-07-09 | CAD 50.04 | +8.50% | CAD 47.04 | CAD 50.43 | CAD 46.22 | 965.80K |
| 2026-07-08 | CAD 46.12 | -5.74% | CAD 47.62 | CAD 49.26 | CAD 45.44 | 903.90K |
| 2026-07-07 | CAD 48.93 | -4.10% | CAD 50.80 | CAD 51.24 | CAD 48.18 | 868.90K |
| 2026-07-06 | CAD 51.02 | +0.16% | CAD 51.11 | CAD 51.74 | CAD 50.64 | 1.19M |
| 2026-07-03 | CAD 50.94 | +4.88% | CAD 48.98 | CAD 51.03 | CAD 48.98 | 463.70K |
| 2026-07-02 | CAD 48.57 | +5.45% | CAD 46.98 | CAD 48.63 | CAD 46.78 | 953.50K |
| 2026-06-30 | CAD 46.06 | +0.59% | CAD 45.27 | CAD 46.51 | CAD 45.03 | 627.90K |
| 2026-06-29 | CAD 45.79 | -0.74% | CAD 45.47 | CAD 46.18 | CAD 44.62 | 559.30K |
| 2026-06-26 | CAD 46.13 | +2.67% | CAD 45.16 | CAD 47.12 | CAD 44.95 | 736.20K |
| 2026-06-25 | CAD 44.93 | +0.56% | CAD 45.67 | CAD 46.42 | CAD 44.75 | 657.80K |
| 2026-06-24 | CAD 44.68 | -4.81% | CAD 44.80 | CAD 46.68 | CAD 44.60 | 1.49M |
| 2026-06-23 | CAD 46.94 | -1.39% | CAD 45.43 | CAD 47.74 | CAD 45.14 | 731.40K |
| 2026-06-22 | CAD 47.60 | +4.85% | CAD 45.95 | CAD 47.67 | CAD 45.40 | 590.00K |
| 2026-06-19 | CAD 45.40 | +0.58% | CAD 44.30 | CAD 45.40 | CAD 43.95 | 1.17M |
| 2026-06-18 | CAD 45.14 | -4.10% | CAD 47.26 | CAD 48.04 | CAD 44.81 | 783.90K |
| 2026-06-17 | CAD 47.07 | -4.39% | CAD 48.76 | CAD 50.49 | CAD 47.00 | 649.30K |
| 2026-06-16 | CAD 49.23 | +3.12% | CAD 48.43 | CAD 49.69 | CAD 48.02 | 1.26M |
| 2026-06-15 | CAD 47.74 | +6.94% | CAD 46.95 | CAD 48.55 | CAD 46.94 | 633.80K |
| 2026-06-12 | CAD 44.64 | +1.13% | CAD 44.50 | CAD 45.48 | CAD 43.98 | 726.20K |
| 2026-06-11 | CAD 44.14 | +8.56% | CAD 40.98 | CAD 44.40 | CAD 40.67 | 1.54M |
| 2026-06-10 | CAD 40.66 | -6.98% | CAD 42.32 | CAD 43.02 | CAD 40.61 | 934.70K |
| 2026-06-09 | CAD 43.71 | -2.02% | CAD 45.24 | CAD 45.24 | CAD 42.43 | 624.20K |
| 2026-06-08 | CAD 44.61 | +0.36% | CAD 44.96 | CAD 45.24 | CAD 44.28 | 738.70K |
| 2026-06-05 | CAD 44.45 | -8.24% | CAD 46.98 | CAD 47.34 | CAD 44.27 | 895.40K |
| 2026-06-04 | CAD 48.44 | +2.13% | CAD 48.16 | CAD 49.38 | CAD 47.67 | 753.40K |
| 2026-06-03 | CAD 47.43 | +3.18% | CAD 45.58 | CAD 49.09 | CAD 45.58 | 883.50K |
| 2026-06-02 | CAD 45.97 | +2.52% | CAD 45.75 | CAD 46.28 | CAD 44.82 | 479.70K |
| 2026-06-01 | CAD 44.84 | -3.15% | CAD 45.46 | CAD 45.72 | CAD 43.78 | 546.00K |
| 2026-05-29 | CAD 46.30 | +3.05% | CAD 45.13 | CAD 46.58 | CAD 44.67 | 1.47M |
| 2026-05-28 | CAD 44.93 | -1.58% | CAD 44.75 | CAD 46.02 | CAD 44.40 | 732.50K |
| 2026-05-27 | CAD 45.65 | -3.89% | CAD 46.40 | CAD 47.12 | CAD 45.57 | 648.90K |
| 2026-05-26 | CAD 47.50 | -0.57% | CAD 47.03 | CAD 48.30 | CAD 46.98 | 720.40K |