DPM Metals Inc. DPM
TSX · Kanada · Enerji Dışı Mineraller
CAD 57,16-5,59 (-%8,91)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 56,95 | -%9,24 | CAD 62,49 | CAD 62,58 | CAD 56,87 | 770,39K |
| 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 |