ASX - Delayed Quote
AUD
DPM Metals Inc. (DPM.AX)
59.07
+1.95
(+3.41%)
At close: 4:10:23 PM GMT+11
Currency in AUD
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
Nov 10, 2026
59.14
59.58
57.68
59.07
59.07
101,594
Nov 9, 2026
54.16
57.37
54.16
57.12
57.12
22,297
Nov 6, 2026
51.95
54.56
51.95
54.07
54.07
80,782
Nov 5, 2026
52.29
54.72
52.29
54.72
54.72
178,965
Nov 4, 2026
50.89
50.89
49.90
50.58
50.58
24,687
Nov 3, 2026
50.02
51.17
49.90
50.29
50.29
71,647
Nov 2, 2026
49.98
50.00
48.82
49.86
49.86
17,977
Oct 30, 2026
51.31
51.87
50.17
50.33
50.33
30,495
Oct 29, 2026
52.68
52.78
51.65
51.99
51.99
12,150
Oct 28, 2026
53.75
53.75
52.57
52.57
52.57
14,124
Oct 27, 2026
54.30
54.65
53.97
54.29
54.29
182,307
Oct 26, 2026
55.51
56.95
55.00
56.39
56.39
61,290
Oct 23, 2026
56.79
56.82
55.33
55.99
55.99
67,653
Oct 22, 2026
58.57
58.81
57.66
57.66
57.66
15,025
Oct 21, 2026
58.97
59.06
58.42
58.52
58.52
17,811
Oct 20, 2026
60.26
60.26
58.72
59.11
59.11
9,796
Oct 19, 2026
60.61
60.72
60.02
60.28
60.28
7,400
Oct 16, 2026
60.06
61.36
60.06
61.36
61.36
12,297
Oct 15, 2026
56.81
57.97
56.81
57.58
57.58
22,990
Oct 14, 2026
58.63
59.83
58.35
59.00
59.00
10,920
Oct 13, 2026
59.40
59.59
58.62
59.36
59.36
6,876
Oct 12, 2026
57.73
60.04
57.73
59.23
59.23
19,784
Oct 9, 2026
54.50
56.01
54.50
55.94
55.94
104,831
Oct 8, 2026
52.70
53.07
52.50
52.66
52.66
18,194
Oct 7, 2026
55.00
55.00
54.22
54.54
54.54
3,957
Oct 6, 2026
56.05
56.27
55.61
55.94
55.94
28,204
Oct 5, 2026
57.37
57.37
55.72
55.81
55.81
178,359
Oct 2, 2026
58.50
59.61
53.08
57.41
57.41
25,628
Oct 1, 2026
63.63
63.63
63.63
63.63
63.63
-
Sep 30, 2026
62.55
63.92
62.55
63.63
63.63
38,808
Sep 29, 2026
0.058267996
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
61.46
62.50
61.41
62.50
62.50
10,083
Sep 28, 2026
63.62
63.62
61.78
61.96
61.92
17,528
Sep 25, 2026
63.47
64.25
63.47
63.79
63.75
10,236
Sep 24, 2026
65.27
65.27
62.69
62.89
62.85
101,804
Sep 23, 2026
63.00
65.85
63.00
63.72
63.68
17,993
Sep 22, 2026
61.95
61.95
59.97
60.26
60.22
30,738
Sep 21, 2026
60.31
61.95
60.07
60.07
60.03
35,295
Sep 18, 2026
58.76
59.72
58.76
59.19
59.15
231,141
Sep 17, 2026
58.50
58.61
57.89
58.03
57.99
227,709
Sep 16, 2026
58.16
59.05
57.98
58.80
58.76
8,045
Sep 15, 2026
58.63
58.99
58.15
58.20
58.16
89,825
Sep 14, 2026
60.21
60.51
59.80
60.00
59.96
308,871
Sep 11, 2026
60.00
60.00
59.26
59.69
59.65
136,126
Sep 10, 2026
60.24
61.00
60.13
60.40
60.36
451,124
Sep 9, 2026
60.40
61.26
60.40
61.00
60.96
411,006
Sep 8, 2026
60.59
61.35
60.22
60.99
60.95
16,557
Sep 7, 2026
61.45
61.45
60.28
60.96
60.92
447,559
Sep 4, 2026
62.40
62.40
61.25
62.02
61.98
834,975
Sep 3, 2026
60.10
61.43
59.73
61.15
61.11
417,348
Sep 2, 2026
59.79
60.83
59.05
59.73
59.69
139,888
Sep 1, 2026
62.66
63.66
62.60
63.40
63.36
412,233
Aug 31, 2026
65.40
65.40
64.13
64.84
64.80
341,769
Aug 28, 2026
66.77
67.60
66.77
67.54
67.50
666,994
Aug 27, 2026
68.07
68.07
67.03
67.24
67.20
106,446
Aug 26, 2026
69.50
70.19
69.49
69.76
69.71
617,003
Aug 25, 2026
71.00
71.20
69.23
69.50
69.46
503,276
Aug 24, 2026
69.80
71.31
69.15
71.31
71.26
32,739
Aug 21, 2026
68.00
68.53
67.22
68.10
68.06
123,421
Aug 20, 2026
67.05
67.79
67.05
67.32
67.28
12,086
Aug 19, 2026
63.60
63.60
62.21
63.00
62.96
110,718
Aug 18, 2026
63.85
64.50
63.33
63.68
63.64
13,970
Aug 17, 2026
63.11
63.46
62.42
63.20
63.16
95,549
Aug 14, 2026
62.65
62.65
61.66
62.10
62.06
16,913
Aug 13, 2026
63.20
63.99
62.80
63.05
63.01
34,955
Aug 12, 2026
63.00
63.40
62.80
63.20
63.16
41,096
Aug 11, 2026
62.70
63.73
62.26
62.26
62.22
12,675
Aug 10, 2026
61.70
62.31
61.40
61.85
61.81
16,261
Aug 7, 2026
58.21
59.09
58.12
58.77
58.73
176,057
Aug 6, 2026
57.00
58.14
57.00
57.25
57.21
13,532
Aug 5, 2026
53.45
55.74
53.45
55.08
55.04
7,340
Aug 4, 2026
50.02
51.42
50.02
51.06
51.03
5,054
Aug 3, 2026
51.17
51.24
50.40
50.98
50.95
16,076
Jul 31, 2026
51.70
53.76
51.70
52.99
52.96
14,940
Jul 30, 2026
50.65
50.79
49.08
49.08
49.05
3,551
Jul 29, 2026
50.67
51.18
50.04
51.00
50.97
4,926
Jul 28, 2026
51.97
51.97
50.45
51.49
51.46
10,849
Jul 27, 2026
52.35
53.93
52.26
53.91
53.88
8,053
Jul 24, 2026
51.31
51.59
50.84
50.91
50.88
18,136
Jul 23, 2026
51.58
52.01
51.39
51.78
51.75
13,102
Jul 22, 2026
50.35
51.52
50.35
51.47
51.44
24,898
Jul 21, 2026
47.50
48.55
46.98
48.55
48.52
6,908
Jul 20, 2026
47.41
48.17
47.35
47.83
47.80
5,449
Jul 17, 2026
47.08
47.24
46.58
47.06
47.03
35,090
Jul 16, 2026
48.34
48.34
47.60
47.60
47.57
62,682
Jul 15, 2026
47.36
48.73
47.36
48.68
48.65
12,371
Jul 14, 2026
47.54
48.44
47.21
48.44
48.41
11,290
Jul 13, 2026
49.82
49.82
47.19
49.07
49.04
4,515
Jul 10, 2026
50.42
51.39
50.42
50.81
50.78
7,440
Jul 9, 2026
47.24
47.52
46.87
47.26
47.23
11,593
Jul 8, 2026
49.42
49.52
48.48
49.52
49.49
12,750
Jul 7, 2026
51.25
51.53
50.24
50.25
50.22
41,802
Jul 6, 2026
51.70
51.74
51.04
51.26
51.23
19,373
Jul 3, 2026
49.26
50.21
47.55
50.00
49.97
12,167
Jul 2, 2026
46.14
47.27
45.25
46.93
46.90
25,580
Jul 1, 2026
46.20
46.76
45.12
46.00
45.97
32,768
Jun 30, 2026
45.51
46.61
45.03
45.79
45.76
21,748
Jun 29, 2026
0.058267996
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
46.89
47.30
46.57
46.89
46.86
16,696
Jun 26, 2026
45.55
45.89
44.71
45.32
45.25
6,324
Jun 25, 2026
45.80
46.29
44.00
45.07
45.00
18,175
Jun 24, 2026
46.75
47.76
46.43
47.46
47.39
25,033
Jun 23, 2026
47.60
47.96
45.80
46.60
46.53
24,283
Jun 22, 2026
44.45
46.38
44.45
45.70
45.63
6,406
Jun 19, 2026
45.74
46.58
44.20
44.20
44.13
145,498
Jun 18, 2026
48.41
49.15
47.50
48.00
47.93
25,252
Jun 17, 2026
49.41
50.19
49.06
49.90
49.82
25,355
Jun 16, 2026
48.10
48.91
47.23
47.97
47.90
152,103
Jun 15, 2026
46.05
49.47
46.05
46.97
46.90
52,668
Jun 12, 2026
43.85
45.00
43.85
44.87
44.80
268,804
Jun 11, 2026
42.50
42.66
40.73
42.21
42.15
25,176
Jun 10, 2026
44.60
44.77
43.03
43.82
43.75
49,051
Jun 9, 2026
45.86
47.00
43.89
45.64
45.57
157,321
Jun 5, 2026
48.43
49.53
48.01
49.53
49.45
18,638
Jun 4, 2026
48.00
48.57
47.50
48.55
48.48
17,030
Jun 3, 2026
45.98
46.69
45.98
46.55
46.48
10,235
Jun 2, 2026
45.42
46.61
45.00
46.51
46.44
12,248
Jun 1, 2026
46.44
47.00
46.41
47.00
46.93
41,327
May 29, 2026
46.00
46.98
44.96
45.00
44.93
264,991
May 28, 2026
46.44
46.44
44.25
45.08
45.01
51,069
May 27, 2026
47.77
48.18
47.38
47.69
47.62
19,842
May 26, 2026
47.49
47.83
46.97
47.56
47.49
10,746
May 25, 2026
47.00
47.31
46.56
46.83
46.76
9,278
May 22, 2026
46.40
46.40
45.57
45.87
45.80
13,618
May 21, 2026
44.74
45.48
44.57
45.14
45.07
20,548
May 20, 2026
44.25
44.56
43.26
43.44
43.37
14,942
May 19, 2026
45.33
45.89
45.27
45.66
45.59
6,168
May 18, 2026
45.05
46.05
44.31
45.85
45.78
20,424
May 15, 2026
47.50
48.78
46.28
46.28
46.21
16,695
May 14, 2026
49.34
49.34
48.20
49.13
49.05
29,579
May 13, 2026
49.50
49.50
48.32
48.38
48.31
33,558
May 12, 2026
49.00
49.85
48.97
49.50
49.42
27,456
May 11, 2026
48.35
48.53
47.84
48.35
48.28
21,582
May 8, 2026
48.45
49.00
47.86
48.35
48.28
25,090
May 7, 2026
47.00
48.45
46.10
48.45
48.38
67,599
May 6, 2026
45.09
45.42
43.20
43.82
43.75
30,958
May 5, 2026
46.12
46.41
45.00
45.08
45.01
7,488
May 4, 2026
47.30
48.08
46.40
47.00
46.93
16,947
May 1, 2026
48.11
48.71
47.19
47.92
47.85
12,065
Apr 30, 2026
47.45
50.56
46.64
47.97
47.90
22,170
Apr 29, 2026
49.19
49.30
47.70
48.22
48.15
8,823
Apr 28, 2026
49.99
50.34
48.91
49.14
49.06
15,850
Apr 27, 2026
50.48
50.99
49.56
50.40
50.32
221,223
Apr 24, 2026
50.05
51.04
50.02
50.48
50.40
19,023
Apr 23, 2026
51.99
52.98
51.24
51.53
51.45
62,039
Apr 22, 2026
52.55
52.55
51.02
51.93
51.85
28,597
Apr 21, 2026
54.31
54.64
53.52
53.77
53.69
60,767
Apr 20, 2026
54.80
54.80
53.38
54.31
54.23
415,079
Apr 17, 2026
53.08
54.35
52.47
53.37
53.29
23,840
Apr 16, 2026
53.07
55.68
53.04
54.00
53.92
35,938
Apr 15, 2026
56.38
57.22
51.16
56.50
56.41
219,015
Apr 14, 2026
56.39
57.23
56.39
57.00
56.91
41,600
Apr 13, 2026
55.00
56.39
53.27
56.39
56.30
469,525
Apr 10, 2026
54.77
55.51
54.64
55.41
55.33
54,615
Apr 9, 2026
54.95
56.01
54.21
56.01
55.92
69,269
Apr 8, 2026
55.05
58.62
55.05
58.11
58.02
73,618
Apr 7, 2026
50.00
54.30
49.51
54.10
54.02
131,537
Apr 2, 2026
52.97
54.00
51.50
52.57
52.49
65,259
Apr 1, 2026
49.99
51.66
49.60
51.23
51.15
44,426
Mar 31, 2026
48.00
49.62
47.07
49.23
49.15
101,850
Mar 30, 2026
0.058267996
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
46.65
48.02
46.64
47.93
47.86
45,093
Mar 27, 2026
46.28
47.52
45.45
47.50
47.39
26,294
Mar 26, 2026
47.21
47.31
46.47
47.25
47.14
65,408
Mar 25, 2026
46.00
47.58
45.65
47.32
47.21
321,809
Mar 24, 2026
45.15
45.69
43.82
44.17
44.07
436,764
Mar 23, 2026
44.00
44.00
41.91
42.19
42.09
292,384
Mar 20, 2026
43.90
45.95
43.60
45.95
45.84
1,285,867
Mar 19, 2026
46.60
46.79
45.19
45.59
45.48
220,491
Mar 18, 2026
49.31
49.66
48.62
49.15
49.03
358,211
Mar 17, 2026
49.79
50.70
49.31
50.70
50.58
229,654
Mar 16, 2026
52.27
52.27
50.07
51.00
50.88
51,871
Mar 13, 2026
54.42
54.46
53.00
53.70
53.57
14,206
Mar 12, 2026
54.60
55.46
54.10
54.61
54.48
4,570
Mar 11, 2026
55.58
56.41
55.31
56.25
56.12
13,987
Mar 10, 2026
54.40
55.71
53.52
55.43
55.30
42,594
Mar 9, 2026
56.13
56.13
53.92
54.97
54.84
87,902
Mar 6, 2026
56.00
57.81
55.03
56.16
56.03
19,503
Mar 5, 2026
58.65
60.28
58.03
58.78
58.64
21,663
Mar 4, 2026
58.00
58.96
57.00
57.96
57.82
23,162
Mar 3, 2026
60.00
61.37
59.24
61.00
60.86
67,937
Mar 2, 2026
61.12
61.84
60.03
60.57
60.43
204,448
Feb 27, 2026
59.85
61.22
59.85
60.98
60.84
98,715
Feb 26, 2026
58.90
59.85
58.64
59.20
59.06
57,221
Feb 25, 2026
57.30
58.41
57.16
58.24
58.10
235,762
Feb 24, 2026
56.82
57.84
56.55
57.10
56.96
100,233
Feb 23, 2026
54.50
56.00
54.49
55.32
55.19
43,956
Feb 20, 2026
54.00
54.69
53.00
54.21
54.08
113,400
Feb 19, 2026
52.83
53.56
52.83
53.30
53.17
84,782
Feb 18, 2026
51.00
51.83
50.53
51.78
51.66
105,483
Feb 17, 2026
51.00
52.96
50.95
51.35
51.23
88,077
Feb 16, 2026
52.20
53.97
51.61
52.00
51.88
58,208
Feb 13, 2026
51.66
51.76
50.11
50.88
50.76
36,136
Feb 12, 2026
52.00
56.09
50.25
56.03
55.90
198,812
Feb 11, 2026
53.12
53.12
51.39
53.00
52.87
17,262
Feb 10, 2026
53.75
53.75
51.95
53.12
52.99
145,762
Feb 9, 2026
52.93
55.00
52.10
53.82
53.69
100,977
Feb 6, 2026
47.98
49.23
46.80
48.83
48.71
127,837
Feb 5, 2026
51.00
51.53
48.32
48.90
48.78
86,085
Feb 4, 2026
51.32
51.97
50.43
51.72
51.60
19,655
Feb 3, 2026
48.80
51.93
48.80
50.35
50.23
87,195
Feb 2, 2026
52.10
52.11
48.90
49.27
49.15
124,245
Jan 30, 2026
54.50
56.51
52.19
54.56
54.43
162,876
Jan 29, 2026
56.19
56.63
55.56
56.63
56.50
217,896
Jan 28, 2026
54.50
55.75
54.50
55.75
55.62
90,187
Jan 27, 2026
53.50
54.97
53.00
54.30
54.17
269,529
Jan 23, 2026
53.45
53.87
52.87
53.67
53.54
96,801
Jan 22, 2026
53.35
53.35
51.18
52.19
52.07
85,723
Jan 21, 2026
52.15
54.80
52.15
53.51
53.38
42,988
Jan 20, 2026
50.56
51.86
50.56
51.40
51.28
86,600
Jan 19, 2026
50.00
50.52
49.83
50.35
50.23
30,669
Jan 16, 2026
50.10
50.53
49.34
49.48
49.36
55,029
Jan 15, 2026
51.47
51.47
49.59
50.15
50.03
35,380
Jan 14, 2026
50.91
51.49
50.22
51.49
51.37
55,426
Jan 13, 2026
51.50
51.99
50.12
50.89
50.77
29,783
Jan 12, 2026
47.98
49.54
47.86
49.32
49.20
52,570
Jan 9, 2026
48.10
48.49
47.22
47.52
47.41
54,729
Jan 8, 2026
47.17
48.49
46.84
48.04
47.93
35,712
Jan 7, 2026
47.15
48.00
46.71
46.82
46.71
66,865
Jan 6, 2026
46.70
47.50
46.34
46.70
46.59
101,889
Jan 5, 2026
46.00
47.40
45.99
46.90
46.79
11,133
Jan 2, 2026
47.99
47.99
46.59
46.79
46.68
7,924
Dec 31, 2025
46.45
47.35
46.13
46.37
46.26
24,259
Dec 30, 2025
0.058267996
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
46.00
46.92
45.51
46.63
46.52
27,084
Dec 29, 2025
49.01
50.99
47.35
48.07
47.92
35,662
Dec 24, 2025
47.14
47.60
47.00
47.00
46.85
31,205
Dec 23, 2025
46.70
48.09
46.70
47.61
47.46
36,124
Dec 22, 2025
46.00
47.41
46.00
47.20
47.05
23,441
Dec 19, 2025
46.00
46.34
45.16
45.42
45.27
123,545
Dec 18, 2025
45.00
45.78
44.84
44.93
44.79
11,627
Dec 17, 2025
44.31
45.96
44.00
45.96
45.81
120,607
Dec 16, 2025
44.00
44.94
43.25
44.35
44.21
50,364
Dec 15, 2025
44.01
44.93
43.72
44.90
44.76
17,626
Dec 12, 2025
43.88
45.06
43.88
44.50
44.36
46,730
Dec 11, 2025
42.83
43.00
41.84
42.80
42.66
29,061
Dec 10, 2025
42.30
42.88
41.80
42.80
42.66
53,712
Dec 9, 2025
42.64
42.64
41.68
42.29
42.15
45,883
Dec 8, 2025
42.73
43.00
42.22
42.60
42.46
182,375
Dec 5, 2025
41.96
42.57
41.40
42.36
42.22
13,967
Dec 4, 2025
42.38
42.38
41.80
41.96
41.83
5,571
Dec 3, 2025
41.62
42.44
41.62
42.38
42.24
24,581
Dec 2, 2025
42.82
42.82
41.56
41.62
41.49
9,169
Dec 1, 2025
42.00
43.19
42.00
42.85
42.71
42,504
Nov 28, 2025
40.01
42.10
40.00
40.38
40.25
43,862
Nov 27, 2025
40.00
41.53
39.38
41.00
40.87
78,196
Nov 26, 2025
38.80
40.06
38.80
39.91
39.78
37,825
Nov 25, 2025
38.10
39.03
38.00
38.80
38.68
67,890
Nov 24, 2025
36.10
37.41
36.10
37.15
37.03
31,896
Nov 21, 2025
35.66
36.61
34.68
36.00
35.88
39,607
Nov 20, 2025
37.48
37.60
35.47
36.90
36.78
91,405
Nov 19, 2025
37.09
37.80
37.03
37.38
37.26
15,890
Nov 18, 2025
37.40
37.75
36.50
36.72
36.60
47,197
Nov 17, 2025
35.05
36.89
35.00
36.50
36.38
11,094
Nov 14, 2025
33.74
35.85
31.50
34.53
34.42
27,117
Nov 13, 2025
34.96
35.58
34.64
35.58
35.47
11,600
Nov 12, 2025
33.50
34.67
33.49
34.46
34.35
7,052
Nov 11, 2025
33.63
34.65
33.63
34.06
33.95
15,687
Nov 10, 2025
32.80
33.31
32.22
32.96
32.85
13,805
