NASDAQ:DMLP
Dorchester Minerals Stock Price (Quote)
$34.62
-0.390 (-1.11%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.63 | $35.74 | Thursday, 25th Apr 2024 DMLP stock ended at $34.62. This is 1.11% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.85% from a day low at $34.61 to a day high of $35.25. |
| 90 days | $29.01 | $35.74 | |
| 52 weeks | $27.05 | $35.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $16.25 | $16.31 | $15.83 | $15.90 | 44 917 |
| Aug 17, 2021 | $16.06 | $16.41 | $16.06 | $16.13 | 29 167 |
| Aug 16, 2021 | $16.27 | $16.45 | $16.11 | $16.11 | 26 217 |
| Aug 13, 2021 | $16.00 | $16.45 | $15.98 | $16.26 | 69 811 |
| Aug 12, 2021 | $16.59 | $16.89 | $16.33 | $16.48 | 40 603 |
| Aug 11, 2021 | $16.21 | $16.47 | $15.82 | $16.38 | 44 672 |
| Aug 10, 2021 | $15.99 | $16.52 | $15.88 | $16.19 | 45 880 |
| Aug 09, 2021 | $15.98 | $16.36 | $15.78 | $15.87 | 68 209 |
| Aug 06, 2021 | $16.18 | $16.37 | $16.00 | $16.03 | 56 747 |
| Aug 05, 2021 | $16.05 | $16.19 | $15.97 | $16.07 | 28 218 |
| Aug 04, 2021 | $16.00 | $16.20 | $15.90 | $15.91 | 48 785 |
| Aug 03, 2021 | $16.00 | $16.40 | $16.00 | $16.20 | 40 226 |
| Aug 02, 2021 | $16.55 | $16.88 | $16.20 | $16.27 | 32 474 |
| Jul 30, 2021 | $16.67 | $16.79 | $16.25 | $16.57 | 71 024 |
| Jul 29, 2021 | $17.62 | $17.67 | $17.01 | $17.52 | 84 704 |
| Jul 28, 2021 | $17.50 | $17.50 | $16.73 | $17.34 | 58 829 |
| Jul 27, 2021 | $17.43 | $17.48 | $16.60 | $17.25 | 34 032 |
| Jul 26, 2021 | $17.12 | $17.60 | $17.00 | $17.42 | 107 319 |
| Jul 23, 2021 | $16.86 | $16.86 | $16.26 | $16.60 | 20 748 |
| Jul 22, 2021 | $16.64 | $16.74 | $16.39 | $16.67 | 20 065 |
| Jul 21, 2021 | $16.23 | $16.62 | $16.19 | $16.61 | 29 526 |
| Jul 20, 2021 | $15.75 | $16.39 | $15.55 | $16.16 | 84 219 |
| Jul 19, 2021 | $16.18 | $16.21 | $15.50 | $15.70 | 87 011 |
| Jul 16, 2021 | $16.83 | $16.83 | $16.34 | $16.52 | 29 156 |
| Jul 15, 2021 | $16.93 | $17.16 | $16.55 | $16.66 | 13 399 |
