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 |
| Mar 23, 2023 | $28.20 | $28.72 | $27.55 | $27.61 | 48 838 |
| Mar 22, 2023 | $27.70 | $28.45 | $27.69 | $28.08 | 39 139 |
| Mar 21, 2023 | $27.45 | $27.84 | $27.38 | $27.70 | 61 084 |
| Mar 20, 2023 | $27.13 | $27.78 | $27.01 | $27.22 | 112 529 |
| Mar 17, 2023 | $27.59 | $27.87 | $26.87 | $27.21 | 93 076 |
| Mar 16, 2023 | $27.00 | $27.70 | $26.69 | $27.68 | 102 069 |
| Mar 15, 2023 | $27.90 | $27.99 | $26.50 | $27.52 | 275 162 |
| Mar 14, 2023 | $28.77 | $29.25 | $27.90 | $28.21 | 97 075 |
| Mar 13, 2023 | $28.50 | $29.10 | $28.11 | $28.81 | 82 550 |
| Mar 10, 2023 | $29.31 | $29.61 | $28.55 | $28.92 | 97 702 |
| Mar 09, 2023 | $29.78 | $30.31 | $29.17 | $29.31 | 100 769 |
| Mar 08, 2023 | $29.89 | $29.91 | $29.00 | $29.89 | 79 976 |
| Mar 07, 2023 | $30.64 | $30.65 | $29.05 | $29.63 | 115 463 |
| Mar 06, 2023 | $31.30 | $31.30 | $30.22 | $30.58 | 81 007 |
| Mar 03, 2023 | $30.95 | $31.69 | $30.84 | $31.30 | 66 030 |
| Mar 02, 2023 | $31.00 | $31.32 | $30.21 | $31.31 | 106 074 |
| Mar 01, 2023 | $30.99 | $31.51 | $30.60 | $30.94 | 56 824 |
| Feb 28, 2023 | $31.87 | $32.10 | $30.69 | $30.81 | 383 751 |
| Feb 27, 2023 | $31.49 | $31.86 | $30.78 | $31.75 | 414 010 |
| Feb 24, 2023 | $30.52 | $31.45 | $30.02 | $31.45 | 388 274 |
| Feb 23, 2023 | $29.91 | $31.06 | $29.67 | $30.50 | 190 632 |
| Feb 22, 2023 | $29.79 | $30.07 | $29.49 | $29.65 | 80 668 |
| Feb 21, 2023 | $29.38 | $29.68 | $29.10 | $29.60 | 64 361 |
| Feb 17, 2023 | $30.20 | $30.20 | $29.14 | $29.62 | 64 461 |
| Feb 16, 2023 | $30.57 | $30.61 | $30.05 | $30.30 | 54 756 |
