Toronto - Delayed Quote
CAD
DPM Metals Inc. (DPM.TO)
48.55
-1.87
(-3.71%)
At close: 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.48
48.91
47.36
48.55
48.55
1,603,851
Oct 29, 2026
50.72
51.03
49.55
50.42
50.42
1,019,700
Oct 28, 2026
52.22
52.26
51.14
51.98
51.98
1,357,100
Oct 27, 2026
53.69
54.16
50.21
52.58
52.58
1,858,000
Oct 26, 2026
56.03
56.03
52.95
53.16
53.16
1,435,300
Oct 23, 2026
55.45
56.75
54.45
56.02
56.02
641,000
Oct 22, 2026
56.43
57.48
55.05
56.25
56.25
874,100
Oct 21, 2026
58.89
59.23
57.56
58.37
58.37
519,300
Oct 20, 2026
57.66
59.89
56.69
58.53
58.53
403,400
Oct 19, 2026
58.54
59.90
58.13
58.23
58.23
700,700
Oct 16, 2026
59.45
60.96
58.50
59.05
59.05
568,700
Oct 15, 2026
57.40
60.24
57.25
59.96
59.96
1,714,300
Oct 14, 2026
57.17
58.37
56.04
56.88
56.88
1,322,100
Oct 13, 2026
59.29
59.94
57.51
58.66
58.66
1,254,600
Oct 9, 2026
55.41
59.49
55.40
59.41
59.41
1,360,800
Oct 8, 2026
52.20
54.83
52.20
54.28
54.28
1,522,800
Oct 7, 2026
52.86
53.16
51.86
52.00
52.00
1,352,700
Oct 6, 2026
56.00
56.00
53.25
54.51
54.51
1,357,700
Oct 5, 2026
54.92
56.85
53.18
56.18
56.18
1,234,200
Oct 2, 2026
57.92
58.03
54.55
55.41
55.41
2,038,900
Oct 1, 2026
62.49
62.58
56.64
57.16
57.16
1,327,800
Sep 30, 2026
63.45
64.04
62.25
62.75
62.75
594,400
Sep 29, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
62.31
63.69
62.30
63.48
63.48
453,000
Sep 28, 2026
60.08
61.91
59.75
61.64
61.58
1,106,700
Sep 25, 2026
64.00
64.35
63.01
63.34
63.28
401,200
Sep 24, 2026
62.33
64.60
61.95
63.98
63.92
522,500
Sep 23, 2026
62.85
63.70
61.68
63.28
63.22
698,700
Sep 22, 2026
60.41
64.75
60.16
64.62
64.56
540,100
Sep 21, 2026
60.96
62.05
59.69
60.11
60.05
539,800
Sep 18, 2026
59.03
61.08
58.02
60.59
60.53
1,963,600
Sep 17, 2026
58.96
59.10
58.07
58.73
58.68
347,000
Sep 16, 2026
58.94
58.94
56.65
57.27
57.22
517,300
Sep 15, 2026
58.55
58.55
56.86
58.07
58.02
528,500
Sep 14, 2026
58.33
59.11
57.31
58.55
58.50
447,500
Sep 11, 2026
61.02
61.40
59.75
60.37
60.31
659,800
Sep 10, 2026
59.05
60.92
58.75
59.87
59.81
614,800
Sep 9, 2026
61.23
62.32
60.22
60.55
60.49
1,381,200
Sep 8, 2026
60.55
61.04
60.05
60.80
60.74
851,600
Sep 4, 2026
60.25
61.02
59.61
60.96
60.90
785,800
Sep 3, 2026
61.71
62.26
59.88
61.68
61.62
1,159,400
Sep 2, 2026
59.98
60.89
59.18
60.07
60.01
899,000
Sep 1, 2026
60.97
61.47
58.82
58.94
58.89
893,600
Aug 31, 2026
64.03
64.48
62.04
62.73
62.67
1,706,600
Aug 28, 2026
67.55
67.79
64.05
64.73
64.67
878,000
Aug 27, 2026
67.64
67.81
66.42
67.16
67.10
1,038,400
Aug 26, 2026
68.69
69.50
66.71
66.88
66.82
736,200
Aug 25, 2026
68.62
70.54
68.37
69.74
69.68
883,100
Aug 24, 2026
70.97
72.54
68.75
69.79
69.73
967,400
Aug 21, 2026
68.68
70.41
67.76
70.15
70.09
550,500
Aug 20, 2026
65.26
68.03
65.26
67.53
67.47
878,900
Aug 19, 2026
64.85
66.75
64.71
66.36
66.30
641,500
Aug 18, 2026
62.49
63.37
62.05
62.20
62.14
366,500
Aug 17, 2026
63.07
64.12
61.55
63.51
63.45
355,100
Aug 14, 2026
62.01
62.96
61.62
62.32
62.26
490,200
Aug 13, 2026
61.80
62.35
61.10
61.35
61.29
352,500
Aug 12, 2026
63.91
63.91
62.03
62.73
62.67
619,400
Aug 11, 2026
62.04
62.92
61.48
62.28
62.22
623,000
Aug 10, 2026
61.44
62.18
60.13
61.89
61.83
726,200
Aug 7, 2026
61.24
62.99
60.65
61.62
61.56
874,300
Aug 6, 2026
56.00
58.08
55.72
57.99
57.94
788,500
Aug 5, 2026
55.90
57.38
55.33
56.59
56.54
844,500
Aug 4, 2026
51.72
53.76
50.31
53.54
53.49
1,100,000
Jul 31, 2026
55.25
55.71
48.78
49.28
49.23
1,085,200
Jul 30, 2026
50.33
52.48
49.72
52.30
52.25
642,400
Jul 29, 2026
49.79
50.55
48.26
49.30
49.25
1,213,800
Jul 28, 2026
50.10
50.51
49.10
50.00
49.95
801,600
Jul 27, 2026
52.93
53.15
49.85
51.05
51.00
1,314,200
Jul 24, 2026
50.97
52.79
50.37
52.45
52.40
2,220,400
Jul 23, 2026
49.60
51.17
49.43
50.92
50.87
1,571,200
Jul 22, 2026
51.36
52.39
50.69
51.09
51.04
384,700
Jul 21, 2026
48.48
50.72
48.21
50.58
50.53
831,200
Jul 20, 2026
46.87
47.69
46.40
46.93
46.89
823,300
Jul 17, 2026
45.28
47.40
45.17
46.99
46.95
606,200
Jul 16, 2026
46.55
46.75
45.07
46.19
46.15
441,800
Jul 15, 2026
47.61
48.57
46.29
47.32
47.28
443,100
Jul 14, 2026
48.47
48.79
46.86
47.78
47.74
532,700
Jul 13, 2026
48.41
48.91
46.76
47.00
46.96
479,400
Jul 10, 2026
49.41
50.50
48.30
49.01
48.96
666,700
Jul 9, 2026
47.04
50.43
46.22
50.04
49.99
965,800
Jul 8, 2026
47.62
49.26
45.44
46.12
46.08
903,900
Jul 7, 2026
50.80
51.24
48.18
48.93
48.88
868,900
Jul 6, 2026
51.11
51.74
50.64
51.02
50.97
1,188,700
Jul 3, 2026
48.98
51.03
48.98
50.94
50.89
463,700
Jul 2, 2026
46.98
48.63
46.78
48.57
48.53
953,500
Jun 30, 2026
0.057
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
45.27
46.51
45.03
46.06
46.02
627,900
Jun 29, 2026
45.47
46.18
44.62
45.79
45.69
559,300
Jun 26, 2026
45.16
47.12
44.95
46.13
46.03
736,200
Jun 25, 2026
45.67
46.42
44.75
44.93
44.83
657,800
Jun 24, 2026
44.80
46.68
44.60
44.68
44.58
1,489,900
Jun 23, 2026
45.43
47.74
45.14
46.94
46.84
731,400
Jun 22, 2026
45.95
47.67
45.40
47.60
47.50
590,000
Jun 19, 2026
44.30
45.40
43.95
45.40
45.30
1,168,500
Jun 18, 2026
47.26
48.04
44.81
45.14
45.04
783,900
Jun 17, 2026
48.76
50.49
47.00
47.07
46.97
649,300
Jun 16, 2026
48.43
49.69
48.02
49.23
49.12
1,263,000
Jun 15, 2026
46.95
48.55
46.94
47.74
47.64
633,800
Jun 12, 2026
44.50
45.48
43.98
44.64
44.54
726,200
Jun 11, 2026
40.98
44.40
40.67
44.14
44.04
1,541,500
Jun 10, 2026
42.32
43.02
40.61
40.66
40.57
934,700
Jun 9, 2026
45.24
45.24
42.43
43.71
43.62
624,200
Jun 8, 2026
44.96
45.24
44.28
44.61
44.51
738,700
Jun 5, 2026
46.98
47.34
44.27
44.45
44.35
895,400
Jun 4, 2026
48.16
49.38
47.67
48.44
48.33
753,400
Jun 3, 2026
45.58
49.09
45.58
47.43
47.33
883,500
Jun 2, 2026
45.75
46.28
44.82
45.97
45.87
479,700
Jun 1, 2026
45.46
45.72
43.78
44.84
44.74
546,000
May 29, 2026
45.13
46.58
44.67
46.30
46.20
1,467,300
May 28, 2026
44.75
46.02
44.40
44.93
44.83
732,500
May 27, 2026
46.40
47.12
45.57
45.65
45.55
648,900
May 26, 2026
47.03
48.30
46.98
47.50
47.40
720,400
May 25, 2026
46.38
47.84
46.38
47.77
47.67
138,400
May 22, 2026
45.47
46.02
44.98
45.52
45.42
602,000
May 21, 2026
43.84
45.53
43.61
45.44
45.34
685,600
May 20, 2026
43.24
45.14
43.24
44.49
44.39
857,400
May 19, 2026
44.22
44.22
42.47
42.82
42.73
823,000
May 15, 2026
45.14
45.44
43.66
44.77
44.67
776,700
May 14, 2026
48.09
48.09
46.82
47.38
47.28
377,400
May 13, 2026
47.50
48.69
46.66
48.00
47.90
412,500
May 12, 2026
46.95
48.06
46.18
47.84
47.74
521,200
May 11, 2026
47.72
48.77
47.32
47.74
47.64
1,417,200
May 8, 2026
46.63
48.38
46.42
47.36
47.26
662,000
May 7, 2026
48.00
49.06
45.84
46.51
46.41
1,265,900
May 6, 2026
44.74
48.42
44.69
46.93
46.83
733,500
May 5, 2026
44.76
45.35
43.69
43.86
43.76
493,500
May 4, 2026
45.00
45.30
44.00
44.24
44.14
693,200
May 1, 2026
45.26
46.14
45.14
45.40
45.30
502,400
Apr 30, 2026
47.05
47.31
45.24
45.61
45.51
691,800
Apr 29, 2026
46.12
46.64
45.54
45.73
45.63
848,200
Apr 28, 2026
47.75
47.88
46.19
47.06
46.96
1,056,300
Apr 27, 2026
48.63
49.18
47.68
48.23
48.13
438,000
Apr 24, 2026
49.42
49.64
48.50
49.16
49.05
688,400
Apr 23, 2026
49.98
50.65
48.62
49.26
49.15
632,900
Apr 22, 2026
50.45
50.67
49.51
50.30
50.19
412,900
Apr 21, 2026
52.03
52.39
49.46
49.55
49.44
864,600
Apr 20, 2026
53.80
53.80
51.74
52.61
52.50
1,191,600
Apr 17, 2026
53.03
54.34
52.78
53.81
53.69
1,072,600
Apr 16, 2026
52.72
53.12
51.97
52.27
52.16
605,200
Apr 15, 2026
55.60
55.60
52.09
52.68
52.57
886,200
Apr 14, 2026
56.23
56.79
54.81
54.98
54.86
967,200
Apr 13, 2026
53.90
55.65
53.90
55.39
55.27
672,100
Apr 10, 2026
54.27
55.35
54.09
54.51
54.39
842,100
Apr 9, 2026
53.50
54.44
53.06
53.47
53.35
484,800
Apr 8, 2026
55.17
55.81
52.31
53.18
53.06
691,100
Apr 7, 2026
51.70
52.73
50.06
52.68
52.57
885,000
Apr 6, 2026
51.63
52.00
51.07
51.74
51.63
348,300
Apr 2, 2026
49.65
52.24
49.10
51.50
51.39
678,500
Apr 1, 2026
50.10
52.76
49.81
51.87
51.76
867,100
Mar 31, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
47.06
49.05
47.06
48.98
48.87
784,800
Mar 30, 2026
46.16
46.91
45.49
46.04
45.88
682,900
Mar 27, 2026
44.29
46.26
44.08
45.48
45.33
608,800
Mar 26, 2026
43.95
46.01
43.06
44.09
43.94
1,607,200
Mar 25, 2026
45.54
46.01
44.75
45.35
45.20
644,000
Mar 24, 2026
43.11
44.27
42.31
43.47
43.32
1,180,800
Mar 23, 2026
41.93
44.31
41.87
44.01
43.86
1,543,500
Mar 20, 2026
42.62
43.04
41.11
41.85
41.71
6,082,000
Mar 19, 2026
41.40
43.56
40.61
43.24
43.09
1,492,100
Mar 18, 2026
46.36
46.46
44.51
44.75
44.60
1,170,700
Mar 17, 2026
49.14
49.42
47.56
47.90
47.74
1,053,900
Mar 16, 2026
48.57
50.86
47.82
48.95
48.78
1,400,800
Mar 13, 2026
51.26
52.19
49.31
49.41
49.24
791,100
Mar 12, 2026
53.09
53.72
51.79
51.93
51.75
602,000
Mar 11, 2026
53.91
53.91
52.04
53.32
53.14
489,700
Mar 10, 2026
53.94
55.32
53.78
54.20
54.02
546,600
Mar 9, 2026
52.90
53.41
50.91
53.36
53.18
672,500
Mar 6, 2026
52.49
54.90
52.20
54.83
54.64
670,600
Mar 5, 2026
55.79
55.79
52.82
53.91
53.73
628,600
Mar 4, 2026
56.01
56.98
55.18
56.12
55.93
1,004,600
Mar 3, 2026
56.53
57.20
54.10
55.37
55.18
983,600
Mar 2, 2026
59.51
60.06
57.51
59.38
59.18
683,900
Feb 27, 2026
59.12
60.13
58.15
59.06
58.86
1,701,300
Feb 26, 2026
57.24
59.72
56.80
58.90
58.70
1,215,800
Feb 25, 2026
56.97
58.87
56.77
57.80
57.60
1,032,300
Feb 24, 2026
55.45
56.69
54.69
56.08
55.89
1,380,300
Feb 23, 2026
53.19
56.26
53.19
56.12
55.93
1,308,200
Feb 20, 2026
52.94
53.96
52.06
53.28
53.10
1,125,400
Feb 19, 2026
51.94
53.05
50.85
52.94
52.76
714,000
Feb 18, 2026
50.19
52.12
50.00
51.97
51.79
1,051,500
Feb 17, 2026
50.47
51.33
48.45
50.09
49.92
1,027,300
Feb 13, 2026
48.63
52.52
48.45
51.95
51.77
1,186,500
Feb 12, 2026
54.12
54.60
48.14
48.18
48.02
1,328,000
Feb 11, 2026
54.23
55.23
52.61
55.00
54.81
797,200
Feb 10, 2026
52.66
55.24
51.86
52.14
51.96
871,200
Feb 9, 2026
51.24
52.83
50.80
52.66
52.48
477,600
Feb 6, 2026
48.46
51.11
46.25
50.96
50.79
818,000
Feb 5, 2026
47.14
48.42
46.16
47.70
47.54
851,500
Feb 4, 2026
49.97
50.64
47.69
49.04
48.87
1,072,100
Feb 3, 2026
53.23
53.23
47.78
48.87
48.70
1,472,400
Feb 2, 2026
47.38
49.49
46.59
47.00
46.84
1,514,300
Jan 30, 2026
50.09
51.49
46.00
47.51
47.35
1,605,400
Jan 29, 2026
54.84
55.24
52.05
54.17
53.99
1,523,500
Jan 28, 2026
53.47
54.38
53.01
54.25
54.07
1,240,400
Jan 27, 2026
51.45
53.16
50.03
52.96
52.78
1,153,300
Jan 26, 2026
51.43
53.56
51.43
51.63
51.46
975,800
Jan 23, 2026
50.10
50.35
49.39
50.29
50.12
986,500
Jan 22, 2026
48.53
50.24
48.53
49.88
49.71
1,063,500
Jan 21, 2026
49.93
49.95
47.99
48.80
48.63
1,441,500
Jan 20, 2026
49.50
49.50
48.27
49.00
48.83
1,338,500
Jan 19, 2026
47.40
48.29
46.10
48.25
48.09
287,700
Jan 16, 2026
46.69
46.83
45.69
46.04
45.88
593,100
Jan 15, 2026
46.88
47.29
46.39
46.76
46.60
794,500
Jan 14, 2026
47.55
48.58
46.91
47.49
47.33
710,200
Jan 13, 2026
47.41
47.76
46.65
46.67
46.51
984,600
Jan 12, 2026
46.90
47.83
46.10
47.55
47.39
1,105,000
Jan 9, 2026
45.12
46.24
44.85
45.53
45.38
578,500
Jan 8, 2026
44.49
45.04
43.52
44.96
44.81
650,000
Jan 7, 2026
43.76
44.89
43.27
44.55
44.40
791,200
Jan 6, 2026
44.50
44.95
44.08
44.43
44.28
495,900
Jan 5, 2026
43.09
44.50
42.92
43.91
43.76
1,132,300
Jan 2, 2026
42.94
43.24
41.53
42.25
42.11
704,500
Dec 31, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
42.42
43.23
42.03
42.42
42.28
583,800
Dec 30, 2025
43.28
43.66
42.60
42.65
42.45
985,800
Dec 29, 2025
42.30
43.11
41.96
42.18
41.98
934,000
Dec 24, 2025
43.59
44.00
42.94
43.28
43.08
182,700
Dec 23, 2025
43.99
44.26
43.50
43.63
43.43
678,200
Dec 22, 2025
43.65
44.95
43.59
43.88
43.68
1,386,500
Dec 19, 2025
42.00
43.24
41.65
42.92
42.72
14,435,800
Dec 18, 2025
40.65
43.07
40.49
42.22
42.02
1,934,400
Dec 17, 2025
41.75
42.08
39.85
40.98
40.79
1,709,100
Dec 16, 2025
40.78
42.03
40.48
41.60
41.41
1,557,100
Dec 15, 2025
41.16
41.41
40.06
40.67
40.48
1,104,200
Dec 12, 2025
41.79
42.53
40.10
40.44
40.25
507,000
Dec 11, 2025
39.70
41.25
39.49
41.18
40.99
629,200
Dec 10, 2025
40.00
40.00
38.62
39.61
39.43
665,800
Dec 9, 2025
39.12
39.93
38.67
39.75
39.56
592,000
Dec 8, 2025
39.84
39.98
39.15
39.29
39.11
505,300
Dec 5, 2025
40.01
40.83
39.62
40.18
39.99
773,600
Dec 4, 2025
38.71
39.31
37.99
39.29
39.11
329,600
Dec 3, 2025
39.04
40.06
38.95
39.07
38.89
685,700
Dec 2, 2025
38.12
38.95
37.58
38.93
38.75
889,600
Dec 1, 2025
39.14
39.72
38.35
38.36
38.18
716,800
Nov 28, 2025
38.61
39.27
38.50
39.00
38.82
511,000
Nov 27, 2025
38.42
38.47
37.65
38.14
37.96
208,700
Nov 26, 2025
36.59
38.60
36.52
38.29
38.11
879,700
Nov 25, 2025
35.89
36.96
35.53
36.59
36.42
599,900
Nov 24, 2025
34.14
35.91
34.14
35.91
35.74
1,725,400
Nov 21, 2025
33.54
34.10
33.09
33.74
33.58
600,400
Nov 20, 2025
34.40
34.82
33.23
33.61
33.45
678,900
Nov 19, 2025
34.68
35.26
33.85
34.31
34.15
551,400
Nov 18, 2025
34.81
35.27
33.91
34.02
33.86
839,700
Nov 17, 2025
33.24
34.72
33.02
34.52
34.36
950,500
Nov 14, 2025
30.80
33.85
30.60
33.50
33.34
1,125,900
Nov 13, 2025
32.56
33.79
32.16
32.19
32.04
927,100
Nov 12, 2025
31.69
32.65
31.42
32.48
32.33
805,900
Nov 11, 2025
31.85
31.89
31.14
31.53
31.38
381,100
Nov 10, 2025
31.35
31.97
31.05
31.52
31.37
457,800
Nov 7, 2025
29.67
30.35
29.66
30.24
30.10
427,800
Nov 6, 2025
29.67
30.25
29.65
29.68
29.54
567,100
Nov 5, 2025
29.35
29.89
29.23
29.81
29.67
737,200
Nov 4, 2025
29.44
29.73
29.12
29.13
28.99
603,100
Nov 3, 2025
30.07
30.75
29.66
30.13
29.99
504,400
Oct 31, 2025
30.34
30.36
29.79
30.00
29.86
782,700
Oct 30, 2025
30.22
30.27
29.82
30.23
30.09
1,500,500
