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 20, 2020 | $11.82 | $11.82 | $11.56 | $11.61 | 43 441 |
| Aug 19, 2020 | $12.00 | $12.03 | $11.76 | $11.79 | 43 846 |
| Aug 18, 2020 | $12.02 | $12.25 | $11.86 | $12.01 | 50 888 |
| Aug 17, 2020 | $11.95 | $12.21 | $11.90 | $12.21 | 58 959 |
| Aug 14, 2020 | $11.85 | $12.17 | $11.84 | $11.97 | 64 098 |
| Aug 13, 2020 | $11.94 | $11.99 | $11.76 | $11.85 | 56 849 |
| Aug 12, 2020 | $11.97 | $11.99 | $11.67 | $11.82 | 58 452 |
| Aug 11, 2020 | $11.93 | $12.14 | $11.78 | $11.88 | 92 589 |
| Aug 10, 2020 | $11.48 | $11.80 | $11.44 | $11.72 | 60 210 |
| Aug 07, 2020 | $11.40 | $11.47 | $11.32 | $11.40 | 49 170 |
| Aug 06, 2020 | $11.31 | $11.44 | $11.23 | $11.38 | 43 432 |
| Aug 05, 2020 | $11.25 | $11.46 | $11.08 | $11.26 | 140 418 |
| Aug 04, 2020 | $10.98 | $11.32 | $10.95 | $11.18 | 88 352 |
| Aug 03, 2020 | $10.90 | $11.09 | $10.76 | $10.98 | 73 751 |
| Jul 31, 2020 | $11.13 | $11.25 | $10.73 | $10.90 | 73 900 |
| Jul 30, 2020 | $11.25 | $11.44 | $11.07 | $11.32 | 89 346 |
| Jul 29, 2020 | $11.08 | $11.37 | $11.06 | $11.30 | 94 470 |
| Jul 28, 2020 | $11.39 | $11.46 | $11.08 | $11.09 | 46 277 |
| Jul 27, 2020 | $11.26 | $11.50 | $11.07 | $11.33 | 63 603 |
| Jul 24, 2020 | $11.07 | $11.33 | $11.07 | $11.26 | 24 382 |
| Jul 23, 2020 | $11.34 | $11.37 | $10.94 | $11.15 | 129 210 |
| Jul 22, 2020 | $11.30 | $11.39 | $11.10 | $11.30 | 30 300 |
| Jul 21, 2020 | $11.23 | $11.47 | $11.12 | $11.35 | 93 900 |
| Jul 20, 2020 | $11.25 | $11.45 | $11.08 | $11.08 | 64 300 |
| Jul 17, 2020 | $11.62 | $11.70 | $11.33 | $11.36 | 40 100 |
