Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

DPM Metals Inc. (DPM) Price History

Daily open, high, low, close and volume for DPM Metals Inc. (DPM) from 2025-10-16 to 2026-10-16, newest first.

‹ DPM price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 59.45CAD 60.96CAD 58.50CAD 59.05568,700
2026-10-15CAD 57.40CAD 60.24CAD 57.25CAD 59.961,714,300
2026-10-14CAD 57.17CAD 58.37CAD 56.04CAD 56.881,322,100
2026-10-13CAD 59.29CAD 59.94CAD 57.51CAD 58.661,254,600
2026-10-09CAD 55.41CAD 59.49CAD 55.40CAD 59.411,360,800
2026-10-08CAD 52.20CAD 54.83CAD 52.20CAD 54.281,522,800
2026-10-07CAD 52.86CAD 53.16CAD 51.86CAD 52.001,352,700
2026-10-06CAD 56.00CAD 56.00CAD 53.25CAD 54.511,357,700
2026-10-05CAD 54.92CAD 56.85CAD 53.18CAD 56.181,234,200
2026-10-02CAD 57.92CAD 58.03CAD 54.55CAD 55.412,038,900
2026-10-01CAD 62.49CAD 62.58CAD 56.64CAD 57.161,327,800
2026-09-30CAD 63.45CAD 64.04CAD 62.25CAD 62.75594,400
2026-09-29CAD 62.31CAD 63.69CAD 62.30CAD 63.48453,000
2026-09-28CAD 60.08CAD 61.91CAD 59.75CAD 61.641,106,700
2026-09-25CAD 64.00CAD 64.35CAD 63.01CAD 63.34401,200
2026-09-24CAD 62.33CAD 64.60CAD 61.95CAD 63.98522,500
2026-09-23CAD 62.85CAD 63.70CAD 61.68CAD 63.28698,700
2026-09-22CAD 60.41CAD 64.75CAD 60.16CAD 64.62540,100
2026-09-21CAD 60.96CAD 62.05CAD 59.69CAD 60.11539,800
2026-09-18CAD 59.03CAD 61.08CAD 58.02CAD 60.591,963,600
2026-09-17CAD 58.96CAD 59.10CAD 58.07CAD 58.73347,000
2026-09-16CAD 58.94CAD 58.94CAD 56.65CAD 57.27517,300
2026-09-14CAD 58.33CAD 59.11CAD 57.31CAD 58.55447,500
2026-09-11CAD 61.02CAD 61.40CAD 59.75CAD 60.37659,800
2026-09-10CAD 59.05CAD 60.92CAD 58.75CAD 59.87614,800
2026-09-09CAD 61.23CAD 62.32CAD 60.22CAD 60.551,381,200
2026-09-08CAD 60.55CAD 61.04CAD 60.05CAD 60.80851,600
2026-09-04CAD 60.25CAD 61.02CAD 59.61CAD 60.96785,800
2026-09-03CAD 61.71CAD 62.26CAD 59.88CAD 61.681,159,400
2026-09-02CAD 59.98CAD 60.89CAD 59.18CAD 60.07899,000
2026-09-01CAD 60.97CAD 61.47CAD 58.82CAD 58.94893,600
2026-08-31CAD 64.03CAD 64.48CAD 62.04CAD 62.731,706,600
2026-08-28CAD 67.55CAD 67.79CAD 64.05CAD 64.73878,000
2026-08-27CAD 67.64CAD 67.81CAD 66.42CAD 67.161,038,400
2026-08-26CAD 68.69CAD 69.50CAD 66.71CAD 66.88736,200
2026-08-25CAD 68.62CAD 70.54CAD 68.37CAD 69.74883,100
2026-08-24CAD 70.97CAD 72.54CAD 68.75CAD 69.79967,400
2026-08-21CAD 68.68CAD 70.41CAD 67.76CAD 70.15550,500
2026-08-20CAD 65.26CAD 68.03CAD 65.26CAD 67.53878,900
2026-08-19CAD 64.85CAD 66.75CAD 64.71CAD 66.36641,500
2026-08-18CAD 62.49CAD 63.37CAD 62.05CAD 62.20366,500
2026-08-17CAD 63.07CAD 64.12CAD 61.55CAD 63.51355,100
2026-08-14CAD 62.01CAD 62.96CAD 61.62CAD 62.32490,200
2026-08-13CAD 61.80CAD 62.35CAD 61.10CAD 61.35352,500
2026-08-12CAD 63.91CAD 63.91CAD 62.03CAD 62.73619,400
2026-08-11CAD 62.04CAD 62.92CAD 61.48CAD 62.28623,000
2026-08-10CAD 61.44CAD 62.18CAD 60.13CAD 61.89726,200
2026-08-07CAD 61.24CAD 62.99CAD 60.65CAD 61.62874,300
2026-08-06CAD 56.00CAD 58.08CAD 55.72CAD 57.99788,500
2026-08-05CAD 55.90CAD 57.38CAD 55.33CAD 56.59844,500
2026-08-04CAD 51.72CAD 53.76CAD 50.31CAD 53.541,100,000
2026-07-31CAD 55.25CAD 55.71CAD 48.78CAD 49.281,085,200
2026-07-30CAD 50.33CAD 52.48CAD 49.72CAD 52.30642,400
2026-07-29CAD 49.79CAD 50.55CAD 48.26CAD 49.301,213,800
2026-07-28CAD 50.10CAD 50.51CAD 49.10CAD 50.00801,600
2026-07-27CAD 52.93CAD 53.15CAD 49.85CAD 51.051,314,200
2026-07-24CAD 50.97CAD 52.79CAD 50.37CAD 52.452,220,400
2026-07-23CAD 49.60CAD 51.17CAD 49.43CAD 50.921,571,200
2026-07-22CAD 51.36CAD 52.39CAD 50.69CAD 51.09384,700
2026-07-21CAD 48.48CAD 50.72CAD 48.21CAD 50.58831,200
2026-07-20CAD 46.87CAD 47.69CAD 46.40CAD 46.93823,300
2026-07-17CAD 45.28CAD 47.40CAD 45.17CAD 46.99606,200
2026-07-16CAD 46.55CAD 46.75CAD 45.07CAD 46.19441,800
2026-07-15CAD 47.61CAD 48.57CAD 46.29CAD 47.32443,100
2026-07-14CAD 48.47CAD 48.79CAD 46.86CAD 47.78532,700
2026-07-13CAD 48.41CAD 48.91CAD 46.76CAD 47.00479,400
2026-07-10CAD 49.41CAD 50.50CAD 48.30CAD 49.01666,700
2026-07-09CAD 47.04CAD 50.43CAD 46.22CAD 50.04965,800
2026-07-08CAD 47.62CAD 49.26CAD 45.44CAD 46.12903,900
2026-07-07CAD 50.80CAD 51.24CAD 48.18CAD 48.93868,900
2026-07-06CAD 51.11CAD 51.74CAD 50.64CAD 51.021,188,700
2026-07-03CAD 48.98CAD 51.03CAD 48.98CAD 50.94463,700
2026-07-02CAD 46.98CAD 48.63CAD 46.78CAD 48.57953,500
2026-06-30CAD 45.27CAD 46.51CAD 45.03CAD 46.06627,900
2026-06-29CAD 45.47CAD 46.18CAD 44.62CAD 45.79559,300
2026-06-26CAD 45.16CAD 47.12CAD 44.95CAD 46.13736,200
2026-06-25CAD 45.67CAD 46.42CAD 44.75CAD 44.93657,800
2026-06-24CAD 44.80CAD 46.68CAD 44.60CAD 44.681,489,900
2026-06-23CAD 45.43CAD 47.74CAD 45.14CAD 46.94731,400
2026-06-22CAD 45.95CAD 47.67CAD 45.40CAD 47.60590,000
2026-06-19CAD 44.30CAD 45.40CAD 43.95CAD 45.401,168,500
2026-06-18CAD 47.26CAD 48.04CAD 44.81CAD 45.14783,900
2026-06-17CAD 48.76CAD 50.49CAD 47.00CAD 47.07649,300
2026-06-16CAD 48.43CAD 49.69CAD 48.02CAD 49.231,263,000
2026-06-15CAD 46.95CAD 48.55CAD 46.94CAD 47.74633,800
2026-06-12CAD 44.50CAD 45.48CAD 43.98CAD 44.64726,200
2026-06-11CAD 40.98CAD 44.40CAD 40.67CAD 44.141,541,500
2026-06-10CAD 42.32CAD 43.02CAD 40.61CAD 40.66934,700
2026-06-09CAD 45.24CAD 45.24CAD 42.43CAD 43.71624,200
2026-06-08CAD 44.96CAD 45.24CAD 44.28CAD 44.61738,700
2026-06-05CAD 46.98CAD 47.34CAD 44.27CAD 44.45895,400
2026-06-04CAD 48.16CAD 49.38CAD 47.67CAD 48.44753,400
2026-06-03CAD 45.58CAD 49.09CAD 45.58CAD 47.43883,500
2026-06-02CAD 45.75CAD 46.28CAD 44.82CAD 45.97479,700
2026-06-01CAD 45.46CAD 45.72CAD 43.78CAD 44.84546,000
2026-05-29CAD 45.13CAD 46.58CAD 44.67CAD 46.301,467,300
2026-05-28CAD 44.75CAD 46.02CAD 44.40CAD 44.93732,500
2026-05-27CAD 46.40CAD 47.12CAD 45.57CAD 45.65648,900
2026-05-26CAD 47.03CAD 48.30CAD 46.98CAD 47.50720,400
2026-05-25CAD 46.38CAD 47.84CAD 46.38CAD 47.77138,400
2026-05-22CAD 45.47CAD 46.02CAD 44.98CAD 45.52602,000
2026-05-21CAD 43.84CAD 45.53CAD 43.61CAD 45.44685,600
2026-05-20CAD 43.24CAD 45.14CAD 43.24CAD 44.49857,400
2026-05-19CAD 44.22CAD 44.22CAD 42.47CAD 42.82823,000
2026-05-15CAD 45.14CAD 45.44CAD 43.66CAD 44.77776,700
2026-05-14CAD 48.09CAD 48.09CAD 46.82CAD 47.38377,400
2026-05-13CAD 47.50CAD 48.69CAD 46.66CAD 48.00412,500
2026-05-12CAD 46.95CAD 48.06CAD 46.18CAD 47.84521,200
2026-05-11CAD 47.72CAD 48.77CAD 47.32CAD 47.741,417,200
2026-05-08CAD 46.63CAD 48.38CAD 46.42CAD 47.36662,000
2026-05-07CAD 48.00CAD 49.06CAD 45.84CAD 46.511,265,900
2026-05-06CAD 44.74CAD 48.42CAD 44.69CAD 46.93733,500
2026-05-05CAD 44.76CAD 45.35CAD 43.69CAD 43.86493,500
2026-05-04CAD 45.00CAD 45.30CAD 44.00CAD 44.24693,200
2026-05-01CAD 45.26CAD 46.14CAD 45.14CAD 45.40502,400
2026-04-30CAD 47.05CAD 47.31CAD 45.24CAD 45.61691,800
2026-04-29CAD 46.12CAD 46.64CAD 45.54CAD 45.73848,200
2026-04-28CAD 47.75CAD 47.88CAD 46.19CAD 47.061,056,300
2026-04-27CAD 48.63CAD 49.18CAD 47.68CAD 48.23438,000
2026-04-24CAD 49.42CAD 49.64CAD 48.50CAD 49.16688,400
2026-04-23CAD 49.98CAD 50.65CAD 48.62CAD 49.26632,900
2026-04-22CAD 50.45CAD 50.67CAD 49.51CAD 50.30412,900
2026-04-21CAD 52.03CAD 52.39CAD 49.46CAD 49.55864,600
2026-04-20CAD 53.80CAD 53.80CAD 51.74CAD 52.611,191,600
2026-04-17CAD 53.03CAD 54.34CAD 52.78CAD 53.811,072,600
2026-04-16CAD 52.72CAD 53.12CAD 51.97CAD 52.27605,200
2026-04-15CAD 55.60CAD 55.60CAD 52.09CAD 52.68886,200
2026-04-14CAD 56.23CAD 56.79CAD 54.81CAD 54.98967,200
2026-04-13CAD 53.90CAD 55.65CAD 53.90CAD 55.39672,100
2026-04-10CAD 54.27CAD 55.35CAD 54.09CAD 54.51842,100
2026-04-09CAD 53.50CAD 54.44CAD 53.06CAD 53.47484,800
2026-04-08CAD 55.17CAD 55.81CAD 52.31CAD 53.18691,100
2026-04-07CAD 51.70CAD 52.73CAD 50.06CAD 52.68885,000
2026-04-06CAD 51.63CAD 52.00CAD 51.07CAD 51.74348,300
2026-04-02CAD 49.65CAD 52.24CAD 49.10CAD 51.50678,500
2026-04-01CAD 50.10CAD 52.76CAD 49.81CAD 51.87867,100
2026-03-31CAD 47.06CAD 49.05CAD 47.06CAD 48.98784,800
2026-03-30CAD 46.16CAD 46.91CAD 45.49CAD 46.04682,900
2026-03-27CAD 44.29CAD 46.26CAD 44.08CAD 45.48608,800
2026-03-26CAD 43.95CAD 46.01CAD 43.06CAD 44.091,607,200
2026-03-25CAD 45.54CAD 46.01CAD 44.75CAD 45.35644,000
2026-03-24CAD 43.11CAD 44.27CAD 42.31CAD 43.471,180,800
2026-03-23CAD 41.93CAD 44.31CAD 41.87CAD 44.011,543,500
2026-03-20CAD 42.62CAD 43.04CAD 41.11CAD 41.856,082,000
2026-03-19CAD 41.40CAD 43.56CAD 40.61CAD 43.241,492,100
2026-03-18CAD 46.36CAD 46.46CAD 44.51CAD 44.751,170,700
2026-03-17CAD 49.14CAD 49.42CAD 47.56CAD 47.901,053,900
2026-03-16CAD 48.57CAD 50.86CAD 47.82CAD 48.951,400,800
2026-03-13CAD 51.26CAD 52.19CAD 49.31CAD 49.41791,100
2026-03-12CAD 53.09CAD 53.72CAD 51.79CAD 51.93602,000
2026-03-11CAD 53.91CAD 53.91CAD 52.04CAD 53.32489,700
2026-03-10CAD 53.94CAD 55.32CAD 53.78CAD 54.20546,600
2026-03-09CAD 52.90CAD 53.41CAD 50.91CAD 53.36672,500
2026-03-06CAD 52.49CAD 54.90CAD 52.20CAD 54.83670,600
2026-03-05CAD 55.79CAD 55.79CAD 52.82CAD 53.91628,600
2026-03-04CAD 56.01CAD 56.98CAD 55.18CAD 56.121,004,600
2026-03-03CAD 56.53CAD 57.20CAD 54.10CAD 55.37983,600
2026-03-02CAD 59.51CAD 60.06CAD 57.51CAD 59.38683,900
2026-02-27CAD 59.12CAD 60.13CAD 58.15CAD 59.061,701,300
2026-02-26CAD 57.24CAD 59.72CAD 56.80CAD 58.901,215,800
2026-02-25CAD 56.97CAD 58.87CAD 56.77CAD 57.801,032,300
2026-02-24CAD 55.45CAD 56.69CAD 54.69CAD 56.081,380,300
2026-02-23CAD 53.19CAD 56.26CAD 53.19CAD 56.121,308,200
2026-02-20CAD 52.94CAD 53.96CAD 52.06CAD 53.281,125,400
2026-02-19CAD 51.94CAD 53.05CAD 50.85CAD 52.94714,000
2026-02-18CAD 50.19CAD 52.12CAD 50.00CAD 51.971,051,500
2026-02-17CAD 50.47CAD 51.33CAD 48.45CAD 50.091,027,300
2026-02-13CAD 48.63CAD 52.52CAD 48.45CAD 51.951,186,500
2026-02-12CAD 54.12CAD 54.60CAD 48.14CAD 48.181,328,000
2026-02-11CAD 54.23CAD 55.23CAD 52.61CAD 55.00797,200
2026-02-10CAD 52.66CAD 55.24CAD 51.86CAD 52.14871,200
2026-02-09CAD 51.24CAD 52.83CAD 50.80CAD 52.66477,600
2026-02-06CAD 48.46CAD 51.11CAD 46.25CAD 50.96818,000
2026-02-05CAD 47.14CAD 48.42CAD 46.16CAD 47.70851,500
2026-02-04CAD 49.97CAD 50.64CAD 47.69CAD 49.041,072,100
2026-02-03CAD 53.23CAD 53.23CAD 47.78CAD 48.871,472,400
2026-02-02CAD 47.38CAD 49.49CAD 46.59CAD 47.001,514,300
2026-01-30CAD 50.09CAD 51.49CAD 46.00CAD 47.511,605,400
2026-01-29CAD 54.84CAD 55.24CAD 52.05CAD 54.171,523,500
2026-01-28CAD 53.47CAD 54.38CAD 53.01CAD 54.251,240,400
2026-01-27CAD 51.45CAD 53.16CAD 50.03CAD 52.961,153,300
2026-01-26CAD 51.43CAD 53.56CAD 51.43CAD 51.63975,800
2026-01-23CAD 50.10CAD 50.35CAD 49.39CAD 50.29986,500
2026-01-22CAD 48.53CAD 50.24CAD 48.53CAD 49.881,063,500
2026-01-21CAD 49.93CAD 49.95CAD 47.99CAD 48.801,441,500
2026-01-20CAD 49.50CAD 49.50CAD 48.27CAD 49.001,338,500
2026-01-19CAD 47.40CAD 48.29CAD 46.10CAD 48.25287,700
2026-01-16CAD 46.69CAD 46.83CAD 45.69CAD 46.04593,100
2026-01-15CAD 46.88CAD 47.29CAD 46.39CAD 46.76794,500
2026-01-14CAD 47.55CAD 48.58CAD 46.91CAD 47.49710,200
2026-01-13CAD 47.41CAD 47.76CAD 46.65CAD 46.67984,600
2026-01-12CAD 46.90CAD 47.83CAD 46.10CAD 47.551,105,000
2026-01-09CAD 45.12CAD 46.24CAD 44.85CAD 45.53578,500
2026-01-08CAD 44.49CAD 45.04CAD 43.52CAD 44.96650,000
2026-01-07CAD 43.76CAD 44.89CAD 43.27CAD 44.55791,200
2026-01-06CAD 44.50CAD 44.95CAD 44.08CAD 44.43495,900
2026-01-05CAD 43.09CAD 44.50CAD 42.92CAD 43.911,132,300
2026-01-02CAD 42.94CAD 43.24CAD 41.53CAD 42.25704,500
2025-12-31CAD 42.42CAD 43.23CAD 42.03CAD 42.42583,800
2025-12-30CAD 43.28CAD 43.66CAD 42.60CAD 42.65985,800
2025-12-29CAD 42.30CAD 43.11CAD 41.96CAD 42.18934,000
2025-12-24CAD 43.59CAD 44.00CAD 42.94CAD 43.28182,700
2025-12-23CAD 43.99CAD 44.26CAD 43.50CAD 43.63678,200
2025-12-22CAD 43.65CAD 44.95CAD 43.59CAD 43.881,386,500
2025-12-19CAD 42.00CAD 43.24CAD 41.65CAD 42.9214,435,800
2025-12-18CAD 40.65CAD 43.07CAD 40.49CAD 42.221,934,400
2025-12-17CAD 41.75CAD 42.08CAD 39.85CAD 40.981,709,100
2025-12-16CAD 40.78CAD 42.03CAD 40.48CAD 41.601,557,100
2025-12-15CAD 41.16CAD 41.41CAD 40.06CAD 40.671,104,200
2025-12-12CAD 41.79CAD 42.53CAD 40.10CAD 40.44507,000
2025-12-11CAD 39.70CAD 41.25CAD 39.49CAD 41.18629,200
2025-12-10CAD 40.00CAD 40.00CAD 38.62CAD 39.61665,800
2025-12-09CAD 39.12CAD 39.93CAD 38.67CAD 39.75592,000
2025-12-08CAD 39.84CAD 39.98CAD 39.15CAD 39.29505,300
2025-12-05CAD 40.01CAD 40.83CAD 39.62CAD 40.18773,600
2025-12-04CAD 38.71CAD 39.31CAD 37.99CAD 39.29329,600
2025-12-03CAD 39.04CAD 40.06CAD 38.95CAD 39.07685,700
2025-12-02CAD 38.12CAD 38.95CAD 37.58CAD 38.93889,600
2025-12-01CAD 39.14CAD 39.72CAD 38.35CAD 38.36716,800
2025-11-28CAD 38.61CAD 39.27CAD 38.50CAD 39.00511,000
2025-11-27CAD 38.42CAD 38.47CAD 37.65CAD 38.14208,700
2025-11-26CAD 36.59CAD 38.60CAD 36.52CAD 38.29879,700
2025-11-25CAD 35.89CAD 36.96CAD 35.53CAD 36.59599,900
2025-11-24CAD 34.14CAD 35.91CAD 34.14CAD 35.911,725,400
2025-11-21CAD 33.54CAD 34.10CAD 33.09CAD 33.74600,400
2025-11-20CAD 34.40CAD 34.82CAD 33.23CAD 33.61678,900
2025-11-19CAD 34.68CAD 35.26CAD 33.85CAD 34.31551,400
2025-11-18CAD 34.81CAD 35.27CAD 33.91CAD 34.02839,700
2025-11-17CAD 33.24CAD 34.72CAD 33.02CAD 34.52950,500
2025-11-14CAD 30.80CAD 33.85CAD 30.60CAD 33.501,125,900
2025-11-13CAD 32.56CAD 33.79CAD 32.16CAD 32.19927,100
2025-11-12CAD 31.69CAD 32.65CAD 31.42CAD 32.48805,900
2025-11-11CAD 31.85CAD 31.89CAD 31.14CAD 31.53381,100
2025-11-10CAD 31.35CAD 31.97CAD 31.05CAD 31.52457,800
2025-11-07CAD 29.67CAD 30.35CAD 29.66CAD 30.24427,800
2025-11-06CAD 29.67CAD 30.25CAD 29.65CAD 29.68567,100
2025-11-05CAD 29.35CAD 29.89CAD 29.23CAD 29.81737,200
2025-11-04CAD 29.44CAD 29.73CAD 29.12CAD 29.13603,100
2025-11-03CAD 30.07CAD 30.75CAD 29.66CAD 30.13504,400
2025-10-31CAD 30.34CAD 30.36CAD 29.79CAD 30.00782,700
2025-10-30CAD 30.22CAD 30.27CAD 29.82CAD 30.231,500,500
2025-10-29CAD 31.50CAD 31.50CAD 29.80CAD 30.021,319,400
2025-10-28CAD 30.02CAD 31.19CAD 29.65CAD 30.76704,500
2025-10-27CAD 31.00CAD 31.13CAD 30.02CAD 30.98840,900
2025-10-24CAD 31.52CAD 31.99CAD 31.17CAD 31.69640,700
2025-10-23CAD 32.21CAD 32.36CAD 31.66CAD 31.83529,700
2025-10-22CAD 30.06CAD 31.75CAD 29.70CAD 31.701,014,200
2025-10-21CAD 32.56CAD 32.56CAD 30.68CAD 31.271,210,800
2025-10-20CAD 33.25CAD 34.57CAD 33.03CAD 34.27586,300
2025-10-17CAD 34.54CAD 34.60CAD 32.54CAD 33.191,051,300
2025-10-16CAD 35.66CAD 35.85CAD 34.88CAD 35.06913,500