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 |
| Feb 15, 2023 | $30.67 | $30.89 | $30.21 | $30.55 | 48 220 |
| Feb 14, 2023 | $30.24 | $30.80 | $30.10 | $30.67 | 54 154 |
| Feb 13, 2023 | $30.62 | $30.62 | $30.05 | $30.39 | 41 498 |
| Feb 10, 2023 | $29.67 | $30.88 | $29.67 | $30.56 | 101 991 |
| Feb 09, 2023 | $29.35 | $29.61 | $29.09 | $29.52 | 78 450 |
| Feb 08, 2023 | $29.25 | $29.35 | $28.85 | $29.35 | 69 374 |
| Feb 07, 2023 | $28.14 | $29.31 | $28.09 | $29.25 | 102 875 |
| Feb 06, 2023 | $28.37 | $28.70 | $28.00 | $28.21 | 80 873 |
| Feb 03, 2023 | $28.89 | $29.34 | $28.22 | $28.41 | 112 078 |
| Feb 02, 2023 | $28.70 | $29.03 | $28.15 | $29.03 | 130 924 |
| Feb 01, 2023 | $28.95 | $29.19 | $28.12 | $28.74 | 98 641 |
| Jan 31, 2023 | $29.12 | $29.25 | $28.59 | $29.19 | 124 720 |
| Jan 30, 2023 | $29.81 | $29.87 | $28.44 | $28.90 | 153 295 |
| Jan 27, 2023 | $30.36 | $30.86 | $29.60 | $29.99 | 175 611 |
| Jan 26, 2023 | $31.98 | $32.07 | $31.57 | $31.68 | 223 945 |
| Jan 25, 2023 | $31.71 | $31.95 | $31.23 | $31.92 | 162 439 |
| Jan 24, 2023 | $31.54 | $31.79 | $31.06 | $31.30 | 116 503 |
| Jan 23, 2023 | $31.50 | $31.79 | $31.35 | $31.35 | 166 137 |
| Jan 20, 2023 | $30.86 | $31.37 | $30.70 | $31.37 | 131 200 |
| Jan 19, 2023 | $30.46 | $30.87 | $30.39 | $30.55 | 98 100 |
| Jan 18, 2023 | $30.61 | $30.94 | $30.30 | $30.38 | 75 200 |
| Jan 17, 2023 | $30.50 | $30.65 | $30.23 | $30.42 | 76 700 |
| Jan 13, 2023 | $30.10 | $30.35 | $29.81 | $30.34 | 62 000 |
| Jan 12, 2023 | $30.35 | $30.39 | $29.75 | $30.00 | 89 100 |
| Jan 11, 2023 | $30.00 | $30.25 | $29.77 | $30.25 | 81 300 |
