Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dorchester Minerals Stock Price (Quote) NASDAQ:DMLP
$29.33 ( 3.27% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.97 | $29.73 | Monday, 23rd May 2022 DMLP stock ended at $29.33. This is 3.27% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.99% from a day low at $28.55 to a day high of $29.69. |
| 90 days | $21.30 | $29.73 | |
| 52 weeks | $14.85 | $29.73 |
Historical Dorchester Minerals prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $28.98 | $29.69 | $28.55 | $29.33 | 234 947 |
| 2022-05-20 | $28.19 | $28.82 | $27.90 | $28.40 | 52 159 |
| 2022-05-19 | $27.90 | $28.20 | $27.47 | $28.19 | 54 694 |
| 2022-05-18 | $28.65 | $28.82 | $27.37 | $27.81 | 90 168 |
| 2022-05-17 | $29.19 | $29.31 | $28.42 | $28.92 | 128 108 |
| 2022-05-16 | $28.41 | $29.73 | $28.26 | $29.11 | 230 739 |
| 2022-05-13 | $26.50 | $28.11 | $26.04 | $28.11 | 277 300 |
| 2022-05-12 | $25.04 | $26.40 | $24.20 | $26.39 | 351 790 |
| 2022-05-11 | $24.68 | $25.50 | $24.61 | $24.73 | 53 334 |
| 2022-05-10 | $25.37 | $25.99 | $23.97 | $24.50 | 120 255 |
| 2022-05-09 | $26.65 | $26.65 | $24.92 | $25.26 | 134 835 |
| 2022-05-06 | $26.70 | $26.93 | $26.36 | $26.85 | 68 216 |
| 2022-05-05 | $26.50 | $26.61 | $25.87 | $26.37 | 85 865 |
| 2022-05-04 | $26.07 | $26.21 | $25.63 | $26.19 | 50 338 |
| 2022-05-03 | $25.34 | $26.07 | $25.29 | $26.07 | 73 500 |
| 2022-05-02 | $25.54 | $25.87 | $24.74 | $24.93 | 134 248 |
| 2022-04-29 | $26.68 | $26.80 | $25.75 | $26.11 | 87 389 |
| 2022-04-28 | $27.09 | $27.52 | $26.55 | $27.43 | 137 064 |
| 2022-04-27 | $26.08 | $26.87 | $25.70 | $26.80 | 95 583 |
| 2022-04-26 | $25.70 | $26.41 | $25.43 | $25.81 | 67 466 |
| 2022-04-25 | $26.02 | $26.47 | $24.22 | $25.60 | 163 371 |
| 2022-04-22 | $26.06 | $26.45 | $25.90 | $26.00 | 71 500 |
| 2022-04-21 | $26.24 | $26.37 | $25.88 | $25.97 | 106 400 |
| 2022-04-20 | $26.04 | $26.05 | $25.75 | $25.96 | 79 400 |
| 2022-04-19 | $26.19 | $26.35 | $25.50 | $25.75 | 51 500 |
| 2022-04-18 | $26.21 | $26.45 | $25.90 | $26.00 | 77 800 |
| 2022-04-14 | $26.03 | $26.30 | $25.53 | $25.81 | 18 806 |
| 2022-04-13 | $25.99 | $26.30 | $25.50 | $26.01 | 141 413 |
| 2022-04-12 | $25.07 | $26.88 | $25.07 | $25.54 | 99 189 |
| 2022-04-11 | $26.02 | $26.10 | $25.05 | $25.57 | 74 247 |
| 2022-04-08 | $26.21 | $26.69 | $25.75 | $26.02 | 83 400 |
| 2022-04-07 | $26.37 | $26.95 | $25.61 | $26.14 | 78 800 |
| 2022-04-06 | $26.66 | $26.93 | $26.16 | $26.35 | 49 100 |
| 2022-04-05 | $26.80 | $27.00 | $26.12 | $26.16 | 56 500 |
| 2022-04-04 | $27.00 | $27.50 | $26.25 | $26.68 | 221 600 |
| 2022-04-01 | $26.00 | $26.99 | $25.82 | $26.63 | 92 900 |
| 2022-03-31 | $25.63 | $25.95 | $25.60 | $25.95 | 49 831 |
| 2022-03-30 | $25.20 | $25.95 | $25.20 | $25.63 | 78 482 |
| 2022-03-29 | $25.37 | $25.87 | $24.58 | $25.23 | 101 900 |
| 2022-03-28 | $26.49 | $26.50 | $24.77 | $25.35 | 119 100 |
| 2022-03-25 | $25.25 | $26.50 | $25.25 | $25.89 | 174 500 |
| 2022-03-24 | $24.33 | $25.51 | $24.31 | $25.51 | 215 900 |
| 2022-03-23 | $24.20 | $24.46 | $24.04 | $24.20 | 53 400 |
| 2022-03-22 | $24.52 | $24.66 | $23.59 | $24.00 | 65 504 |
| 2022-03-21 | $24.20 | $24.54 | $24.20 | $24.28 | 60 285 |
| 2022-03-18 | $23.99 | $24.32 | $23.52 | $23.83 | 306 757 |
| 2022-03-17 | $22.84 | $23.90 | $22.84 | $23.89 | 107 400 |
| 2022-03-16 | $23.16 | $23.32 | $22.68 | $22.77 | 79 500 |
| 2022-03-15 | $23.09 | $23.39 | $22.75 | $23.00 | 123 500 |
| 2022-03-14 | $23.64 | $23.74 | $23.01 | $23.25 | 89 900 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
