NASDAQ:DMLP
$28.41
(
-2.14%
)
Friday, 3rd Feb 2023
Dorchester Minerals Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.95 | $32.07 | Friday, 3rd Feb 2023 DMLP stock ended at $28.41. This is 2.14% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.97% from a day low at $28.22 to a day high of $29.34. |
| 90 days | $27.25 | $32.07 | |
| 52 weeks | $21.30 | $32.61 |
Historical Dorchester Minerals prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $28.89 | $29.34 | $28.22 | $28.41 | 112 078 |
| 2023-02-02 | $28.70 | $29.03 | $28.15 | $29.03 | 130 924 |
| 2023-02-01 | $28.95 | $29.19 | $28.12 | $28.74 | 98 641 |
| 2023-01-31 | $29.12 | $29.25 | $28.59 | $29.19 | 124 720 |
| 2023-01-30 | $29.81 | $29.87 | $28.44 | $28.90 | 153 295 |
| 2023-01-27 | $30.36 | $30.86 | $29.60 | $29.99 | 175 611 |
| 2023-01-26 | $31.98 | $32.07 | $31.57 | $31.68 | 223 945 |
| 2023-01-25 | $31.71 | $31.95 | $31.23 | $31.92 | 162 439 |
| 2023-01-24 | $31.54 | $31.79 | $31.06 | $31.30 | 116 503 |
| 2023-01-23 | $31.50 | $31.79 | $31.35 | $31.35 | 166 137 |
| 2023-01-20 | $30.86 | $31.37 | $30.70 | $31.37 | 131 200 |
| 2023-01-19 | $30.46 | $30.87 | $30.39 | $30.55 | 98 100 |
| 2023-01-18 | $30.61 | $30.94 | $30.30 | $30.38 | 75 200 |
| 2023-01-17 | $30.50 | $30.65 | $30.23 | $30.42 | 76 700 |
| 2023-01-13 | $30.10 | $30.35 | $29.81 | $30.34 | 62 000 |
| 2023-01-12 | $30.35 | $30.39 | $29.75 | $30.00 | 89 100 |
| 2023-01-11 | $30.00 | $30.25 | $29.77 | $30.25 | 81 300 |
| 2023-01-10 | $29.86 | $30.00 | $29.27 | $29.89 | 71 500 |
| 2023-01-09 | $30.00 | $30.17 | $28.70 | $29.47 | 114 200 |
| 2023-01-06 | $29.04 | $29.94 | $29.04 | $29.58 | 108 124 |
| 2023-01-05 | $28.05 | $29.12 | $28.05 | $28.92 | 84 925 |
| 2023-01-04 | $28.46 | $29.01 | $27.95 | $28.13 | 92 353 |
| 2023-01-03 | $29.57 | $29.94 | $28.20 | $28.76 | 102 079 |
| 2022-12-30 | $29.35 | $29.94 | $29.22 | $29.93 | 85 270 |
| 2022-12-29 | $28.37 | $29.79 | $28.37 | $29.37 | 51 662 |
| 2022-12-28 | $30.01 | $30.17 | $28.27 | $28.58 | 101 733 |
| 2022-12-27 | $30.00 | $30.19 | $29.59 | $30.17 | 94 070 |
| 2022-12-23 | $28.73 | $29.97 | $28.68 | $29.97 | 52 873 |
| 2022-12-22 | $29.36 | $29.69 | $28.47 | $28.70 | 40 401 |
| 2022-12-21 | $29.10 | $29.85 | $28.75 | $29.27 | 92 274 |
| 2022-12-20 | $27.51 | $28.92 | $27.33 | $28.70 | 69 876 |
| 2022-12-19 | $27.45 | $27.98 | $27.31 | $27.73 | 62 779 |
| 2022-12-16 | $27.89 | $28.07 | $27.25 | $27.60 | 130 320 |
| 2022-12-15 | $27.63 | $28.35 | $27.52 | $28.14 | 56 477 |
| 2022-12-14 | $28.16 | $28.16 | $27.50 | $27.73 | 64 259 |
| 2022-12-13 | $28.38 | $28.69 | $27.95 | $28.11 | 66 402 |
| 2022-12-12 | $27.41 | $28.43 | $27.41 | $28.06 | 81 738 |
| 2022-12-09 | $28.01 | $28.09 | $27.40 | $27.49 | 65 815 |
| 2022-12-08 | $28.98 | $29.36 | $28.00 | $28.11 | 41 634 |
| 2022-12-07 | $28.30 | $28.91 | $28.30 | $28.75 | 31 869 |
| 2022-12-06 | $28.73 | $29.00 | $28.12 | $28.36 | 88 687 |
| 2022-12-05 | $30.00 | $30.45 | $28.20 | $28.44 | 110 387 |
| 2022-12-02 | $29.21 | $29.94 | $29.00 | $29.85 | 48 013 |
| 2022-12-01 | $30.61 | $30.72 | $29.50 | $29.50 | 80 665 |
| 2022-11-30 | $29.52 | $30.55 | $29.40 | $30.25 | 127 171 |
| 2022-11-29 | $28.96 | $29.52 | $28.86 | $29.31 | 55 390 |
| 2022-11-28 | $29.00 | $29.37 | $28.56 | $28.83 | 89 408 |
| 2022-11-25 | $29.20 | $29.45 | $28.95 | $29.37 | 20 782 |
| 2022-11-23 | $28.82 | $29.22 | $28.75 | $29.19 | 38 090 |
| 2022-11-22 | $28.87 | $29.37 | $28.83 | $29.19 | 68 295 |
About Dorchester Minerals
Dorchester Minerals, L.P. engages in the acquisition, ownership, and administration of producing and nonproducing natural gas and crude oil royalty, net profit, and leasehold interests in the United States. Its royalty properties consist of producing and nonproducing mineral, royalty, and overriding royalty interests located in 582 counties and parishes in 26 states; and net profits interests represent net profits overriding royalty interests in ... DMLP Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
