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 |
| Nov 02, 2020 | $9.96 | $10.08 | $9.91 | $9.99 | 76 708 |
| Oct 30, 2020 | $10.01 | $10.18 | $9.93 | $10.06 | 56 392 |
| Oct 29, 2020 | $10.24 | $10.43 | $10.20 | $10.35 | 77 035 |
| Oct 28, 2020 | $10.32 | $10.54 | $10.11 | $10.24 | 115 830 |
| Oct 27, 2020 | $10.48 | $10.54 | $10.30 | $10.32 | 48 657 |
| Oct 26, 2020 | $10.44 | $10.52 | $10.30 | $10.41 | 58 823 |
| Oct 23, 2020 | $10.70 | $10.72 | $10.37 | $10.48 | 107 037 |
| Oct 22, 2020 | $10.36 | $10.78 | $10.20 | $10.66 | 147 142 |
| Oct 21, 2020 | $10.47 | $10.49 | $10.23 | $10.30 | 37 326 |
| Oct 20, 2020 | $10.25 | $10.50 | $10.18 | $10.42 | 68 045 |
| Oct 19, 2020 | $10.32 | $10.36 | $10.18 | $10.19 | 20 748 |
| Oct 16, 2020 | $10.40 | $10.50 | $10.25 | $10.32 | 30 192 |
| Oct 15, 2020 | $10.13 | $10.44 | $10.05 | $10.39 | 89 813 |
| Oct 14, 2020 | $10.41 | $10.45 | $10.12 | $10.13 | 39 518 |
| Oct 13, 2020 | $10.44 | $10.54 | $10.09 | $10.10 | 86 926 |
| Oct 12, 2020 | $10.40 | $10.55 | $10.40 | $10.44 | 46 398 |
| Oct 09, 2020 | $10.50 | $10.53 | $10.30 | $10.39 | 54 246 |
| Oct 08, 2020 | $10.31 | $10.58 | $10.31 | $10.46 | 83 051 |
| Oct 07, 2020 | $10.21 | $10.36 | $10.13 | $10.30 | 53 154 |
| Oct 06, 2020 | $10.71 | $10.71 | $10.21 | $10.28 | 53 740 |
| Oct 05, 2020 | $10.47 | $10.84 | $10.45 | $10.54 | 34 736 |
| Oct 02, 2020 | $10.25 | $10.55 | $10.15 | $10.32 | 49 914 |
| Oct 01, 2020 | $10.32 | $10.49 | $10.08 | $10.31 | 47 629 |
| Sep 30, 2020 | $10.38 | $10.51 | $10.15 | $10.33 | 47 190 |
| Sep 29, 2020 | $10.46 | $10.57 | $10.24 | $10.50 | 41 188 |
