NASDAQ:DMLP
Dorchester Minerals Stock Price (Quote)
$33.05
-1.57 (-4.53%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.63 | $35.74 | Friday, 26th Apr 2024 DMLP stock ended at $33.05. This is 4.53% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.91% from a day low at $32.77 to a day high of $33.72. |
| 90 days | $29.01 | $35.74 | |
| 52 weeks | $27.05 | $35.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $29.71 | $30.18 | $29.14 | $29.93 | 112 510 |
| Apr 27, 2023 | $30.69 | $31.18 | $30.00 | $30.75 | 133 227 |
| Apr 26, 2023 | $31.05 | $31.27 | $30.23 | $30.43 | 117 788 |
| Apr 25, 2023 | $31.17 | $31.27 | $30.68 | $31.01 | 47 851 |
| Apr 24, 2023 | $30.42 | $31.57 | $30.30 | $31.17 | 160 273 |
| Apr 21, 2023 | $29.54 | $30.76 | $29.53 | $30.49 | 116 424 |
| Apr 20, 2023 | $28.80 | $29.58 | $28.80 | $29.40 | 72 408 |
| Apr 19, 2023 | $29.10 | $29.24 | $28.84 | $28.95 | 65 576 |
| Apr 18, 2023 | $29.18 | $29.51 | $29.02 | $29.34 | 39 128 |
| Apr 17, 2023 | $29.69 | $29.69 | $28.87 | $29.35 | 70 477 |
| Apr 14, 2023 | $29.33 | $29.63 | $28.85 | $29.44 | 32 083 |
| Apr 13, 2023 | $29.03 | $29.68 | $28.75 | $28.91 | 108 992 |
| Apr 12, 2023 | $29.90 | $29.90 | $28.74 | $29.17 | 128 265 |
| Apr 11, 2023 | $29.93 | $30.30 | $29.16 | $29.34 | 96 059 |
| Apr 10, 2023 | $30.39 | $30.88 | $29.59 | $29.86 | 164 413 |
| Apr 06, 2023 | $29.96 | $30.24 | $29.75 | $30.04 | 25 384 |
| Apr 05, 2023 | $30.50 | $30.50 | $29.41 | $29.68 | 66 652 |
| Apr 04, 2023 | $30.85 | $30.85 | $29.61 | $30.18 | 51 937 |
| Apr 03, 2023 | $30.50 | $31.48 | $29.86 | $30.64 | 130 787 |
| Mar 31, 2023 | $29.72 | $30.36 | $29.51 | $30.29 | 71 215 |
| Mar 30, 2023 | $29.00 | $29.32 | $28.81 | $29.25 | 58 465 |
| Mar 29, 2023 | $28.75 | $29.15 | $28.51 | $28.82 | 61 037 |
| Mar 28, 2023 | $28.05 | $28.75 | $27.89 | $28.75 | 78 969 |
| Mar 27, 2023 | $27.69 | $28.24 | $27.53 | $27.86 | 66 221 |
| Mar 24, 2023 | $27.31 | $28.09 | $27.19 | $27.50 | 34 471 |
