Dorchester Minerals, L.P. (DMLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.57

-0.08

(-0.24%)

At close: 04:00PM EDT

33.22

-0.35

(-1.04%)

After hours:

07:31PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	33.23	33.91	33.20	33.57	33.57	39,881
Apr 17, 2024	33.80	34.03	33.23	33.65	33.65	52,300
Apr 16, 2024	33.36	34.14	32.62	33.66	33.66	48,100
Apr 15, 2024	34.47	34.47	33.38	33.52	33.52	78,100
Apr 12, 2024	34.25	34.94	33.99	34.19	34.19	53,500
Apr 11, 2024	34.47	34.49	33.81	34.16	34.16	62,900
Apr 10, 2024	34.51	34.51	33.88	34.33	34.33	63,600
Apr 09, 2024	34.66	34.91	34.00	34.43	34.43	50,000
Apr 08, 2024	34.50	34.94	34.22	34.40	34.40	73,000
Apr 05, 2024	35.26	35.59	34.48	34.93	34.93	77,300
Apr 04, 2024	35.72	35.72	34.62	35.24	35.24	101,000
Apr 03, 2024	35.05	35.74	35.05	35.44	35.44	78,600
Apr 02, 2024	34.88	35.13	34.55	35.13	35.13	57,400
Apr 01, 2024	33.80	34.81	33.78	34.40	34.40	76,800
Mar 28, 2024	34.03	34.03	33.52	33.72	33.72	78,900
Mar 27, 2024	33.45	33.98	33.15	33.98	33.98	38,700
Mar 26, 2024	34.00	34.00	33.31	33.33	33.33	42,500
Mar 25, 2024	33.50	33.97	33.41	33.47	33.47	76,200
Mar 22, 2024	32.74	33.60	32.74	33.53	33.53	19,700
Mar 21, 2024	33.40	33.69	32.63	32.95	32.95	74,500
Mar 20, 2024	33.56	33.63	33.11	33.55	33.55	68,400
Mar 19, 2024	32.70	33.55	32.70	33.50	33.50	101,600
Mar 18, 2024	32.55	33.24	32.23	32.85	32.85	97,700
Mar 15, 2024	32.33	32.49	32.27	32.49	32.49	57,400
Mar 14, 2024	31.79	32.34	31.79	32.33	32.33	39,300
Mar 13, 2024	31.70	32.00	31.60	31.89	31.89	48,400
Mar 12, 2024	31.45	31.90	31.31	31.89	31.89	43,500
Mar 11, 2024	31.50	31.85	31.31	31.61	31.61	58,400
Mar 08, 2024	31.60	31.77	31.18	31.56	31.56	59,600
Mar 07, 2024	31.00	31.68	31.00	31.38	31.38	56,100
Mar 06, 2024	31.11	31.49	30.98	31.14	31.14	73,200
Mar 05, 2024	30.75	31.16	30.75	30.90	30.90	26,400
Mar 04, 2024	30.99	31.23	30.60	30.85	30.85	75,100
Mar 01, 2024	31.17	31.30	30.86	30.88	30.88	45,700
Feb 29, 2024	30.50	30.98	30.50	30.91	30.91	62,900
Feb 28, 2024	30.05	30.72	30.05	30.54	30.54	40,000
Feb 27, 2024	30.10	30.32	30.00	30.15	30.15	49,400
Feb 26, 2024	30.19	30.41	29.69	29.90	29.90	59,300
Feb 23, 2024	30.51	30.77	30.15	30.18	30.18	39,800
Feb 22, 2024	30.91	31.06	30.63	30.67	30.67	64,400
Feb 21, 2024	30.10	30.95	30.10	30.91	30.91	35,500
Feb 20, 2024	30.65	30.75	30.01	30.20	30.20	83,300
Feb 16, 2024	31.05	31.27	30.71	30.78	30.78	53,300
Feb 15, 2024	30.26	31.25	30.26	31.14	31.14	77,700
Feb 14, 2024	30.25	30.50	30.24	30.50	30.50	51,100
Feb 13, 2024	30.39	30.44	30.05	30.24	30.24	43,400
Feb 12, 2024	29.99	30.48	29.93	30.37	30.37	91,000
Feb 09, 2024	29.98	30.25	29.80	29.99	29.99	120,500
Feb 08, 2024	29.32	30.00	29.24	29.94	29.94	139,900
Feb 07, 2024	29.77	29.82	29.40	29.57	29.57	110,900
Feb 06, 2024	29.55	29.95	29.37	29.77	29.77	140,600
Feb 05, 2024	31.08	31.20	29.01	29.47	29.47	525,500
Feb 02, 2024	31.09	31.20	30.72	31.00	31.00	37,600
Feb 01, 2024	31.30	31.51	30.85	31.09	31.09	112,700
Jan 31, 2024	31.80	31.80	31.34	31.42	31.42	61,300
Jan 30, 2024	31.70	31.81	31.30	31.79	31.79	71,000
Jan 29, 2024	32.51	32.62	31.57	31.70	31.70	101,300
Jan 26, 2024	32.18	32.61	31.72	32.30	32.30	147,200
Jan 26, 2024	1.008 Dividend
Jan 25, 2024	33.60	33.60	33.05	33.47	32.46	188,800
Jan 24, 2024	33.30	33.48	33.11	33.26	32.26	136,700
Jan 23, 2024	33.00	33.33	32.87	33.05	32.05	113,300
Jan 22, 2024	32.85	32.98	32.00	32.96	31.97	109,100
Jan 19, 2024	32.53	32.60	32.02	32.50	31.52	92,000
Jan 18, 2024	31.89	32.58	31.51	32.58	31.60	72,600
Jan 17, 2024	31.71	31.81	31.37	31.68	30.73	39,300
Jan 16, 2024	31.94	31.94	31.35	31.71	30.76	46,900
Jan 12, 2024	31.45	31.84	31.43	31.81	30.85	41,800
Jan 11, 2024	30.87	31.41	30.87	31.38	30.43	38,400
Jan 10, 2024	30.36	30.82	30.31	30.68	29.76	57,400
Jan 09, 2024	30.80	31.10	30.35	30.49	29.57	73,700
Jan 08, 2024	31.05	31.48	30.60	30.80	29.87	142,000
Jan 05, 2024	31.50	31.98	31.00	31.20	30.26	85,400
Jan 04, 2024	32.17	32.39	31.30	31.37	30.43	86,700
Jan 03, 2024	32.31	32.35	31.67	31.95	30.99	83,000
Jan 02, 2024	31.95	32.87	31.95	32.17	31.20	80,100
Dec 29, 2023	31.97	32.00	31.80	31.83	30.87	59,900
Dec 28, 2023	31.73	32.04	31.60	31.80	30.84	95,200
Dec 27, 2023	31.94	31.94	31.52	31.63	30.68	38,700
Dec 26, 2023	31.64	31.94	31.43	31.71	30.76	42,700
Dec 22, 2023	31.99	31.99	31.40	31.45	30.50	65,100
Dec 21, 2023	31.45	31.98	31.34	31.71	30.76	51,600
Dec 20, 2023	31.29	31.69	31.19	31.46	30.51	70,400
Dec 19, 2023	30.86	31.31	30.86	31.11	30.17	50,500
Dec 18, 2023	31.29	31.42	30.86	30.88	29.95	57,000
Dec 15, 2023	31.29	31.29	30.60	31.03	30.10	254,000
Dec 14, 2023	30.74	31.52	30.72	30.96	30.03	127,200
Dec 13, 2023	30.41	30.64	30.15	30.33	29.42	70,600
Dec 12, 2023	30.30	30.35	29.90	30.13	29.22	63,800
Dec 11, 2023	30.73	30.73	30.05	30.21	29.30	113,500
Dec 08, 2023	30.10	30.60	29.85	30.00	29.10	140,000
Dec 07, 2023	29.60	30.15	29.60	29.84	28.94	84,800
Dec 06, 2023	30.25	30.29	29.58	29.72	28.82	125,700
Dec 05, 2023	29.57	30.42	29.50	29.85	28.95	265,600
Dec 04, 2023	28.45	29.00	28.45	28.90	28.03	59,400
Dec 01, 2023	29.28	29.46	28.77	28.92	28.05	55,100
Nov 30, 2023	29.00	29.34	28.85	29.13	28.25	29,600
Nov 29, 2023	29.00	29.18	28.72	28.93	28.06	27,800
Nov 28, 2023	28.63	29.07	28.40	28.97	28.10	32,000
Nov 27, 2023	28.90	29.09	28.41	28.54	27.68	43,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7257-0.0006(-0.09%)

CRUDE OIL82.55-0.18(-0.22%)

Bitcoin CAD86,851.87+2,179.93(+2.57%)

Dorchester Minerals, L.P. (DMLP)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7257
-0.0006(-0.09%)

CRUDE OIL
82.55
-0.18(-0.22%)

Bitcoin CAD
86,851.87
+2,179.93(+2.57%)