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 |
| Sep 25, 2020 | $10.29 | $10.39 | $9.90 | $10.15 | 93 084 |
| Sep 24, 2020 | $10.13 | $10.45 | $10.13 | $10.30 | 36 348 |
| Sep 23, 2020 | $10.23 | $10.34 | $10.07 | $10.07 | 40 691 |
| Sep 22, 2020 | $10.18 | $10.29 | $10.10 | $10.26 | 60 162 |
| Sep 21, 2020 | $10.52 | $10.57 | $10.16 | $10.19 | 59 104 |
| Sep 18, 2020 | $10.50 | $10.74 | $10.45 | $10.63 | 74 703 |
| Sep 17, 2020 | $10.46 | $10.57 | $10.40 | $10.50 | 26 006 |
| Sep 16, 2020 | $10.46 | $10.67 | $10.39 | $10.51 | 70 641 |
| Sep 15, 2020 | $10.46 | $10.65 | $10.40 | $10.46 | 47 181 |
| Sep 14, 2020 | $10.48 | $10.61 | $10.33 | $10.42 | 50 049 |
| Sep 11, 2020 | $10.45 | $10.52 | $10.33 | $10.40 | 43 336 |
| Sep 10, 2020 | $10.59 | $10.67 | $10.42 | $10.45 | 35 027 |
| Sep 09, 2020 | $10.53 | $10.66 | $10.43 | $10.57 | 39 811 |
| Sep 08, 2020 | $10.47 | $10.59 | $10.40 | $10.46 | 75 738 |
| Sep 04, 2020 | $10.72 | $10.85 | $10.53 | $10.63 | 114 806 |
| Sep 03, 2020 | $10.90 | $11.06 | $10.58 | $10.64 | 147 745 |
| Sep 02, 2020 | $11.35 | $11.35 | $10.88 | $10.92 | 150 350 |
| Sep 01, 2020 | $11.47 | $11.55 | $11.17 | $11.30 | 114 458 |
| Aug 31, 2020 | $11.66 | $11.66 | $11.31 | $11.47 | 46 503 |
| Aug 28, 2020 | $11.50 | $11.63 | $11.27 | $11.59 | 43 590 |
| Aug 27, 2020 | $11.46 | $11.50 | $11.30 | $11.48 | 50 128 |
| Aug 26, 2020 | $11.74 | $11.77 | $11.25 | $11.44 | 69 880 |
| Aug 25, 2020 | $11.64 | $11.78 | $11.55 | $11.72 | 53 316 |
| Aug 24, 2020 | $11.43 | $11.99 | $11.41 | $11.60 | 59 753 |
| Aug 21, 2020 | $11.58 | $11.60 | $11.36 | $11.49 | 100 963 |
