Canada markets closed

Dorchester Minerals, L.P. (DMLP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.43+0.58 (+2.43%)
At close: 04:00PM EDT
24.50 +0.07 (+0.29%)
After hours: 07:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202224.0124.7123.5324.4324.43149,800
Jun 30, 202224.7525.2223.3523.8523.85180,200
Jun 29, 202227.1527.1524.9125.0125.01120,400
Jun 28, 202226.4326.9626.2026.8526.85117,400
Jun 27, 202225.2126.3625.0526.1826.1891,400
Jun 24, 202223.6425.6223.6424.7824.78171,100
Jun 23, 202225.0025.0023.2823.5123.51225,400
Jun 22, 202226.4526.4524.6624.6724.67252,000
Jun 21, 202224.9027.0824.8626.8426.84263,500
Jun 17, 202226.4426.8024.2624.9024.90424,400
Jun 16, 202228.2828.4426.4126.4226.42272,400
Jun 15, 202229.0729.4328.5528.6928.69130,400
Jun 14, 202230.9131.2828.9029.4329.43225,700
Jun 13, 202231.4631.4630.2630.7730.77232,600
Jun 10, 202230.5631.8930.5631.7231.72112,800
Jun 09, 202231.8532.1930.7230.9930.99127,600
Jun 08, 202232.0032.6131.8432.1432.14173,600
Jun 07, 202231.7031.9030.4031.9031.90228,700
Jun 06, 202232.0132.0130.0131.6331.63200,200
Jun 03, 202232.5032.5031.4031.5031.50156,800
Jun 02, 202231.1832.2531.0132.2532.25105,700
Jun 01, 202230.9131.4930.2031.3731.37179,000
May 31, 202230.9531.4930.7430.8930.89159,600
May 27, 202230.6030.9030.0730.8830.88111,300
May 26, 202230.3030.7430.1230.6430.6492,500
May 25, 202230.0030.2529.5630.1530.15225,100
May 24, 202229.5029.9929.0429.9629.96226,700
May 23, 202228.9829.6928.5529.3329.33234,900
May 20, 202228.1928.8227.9028.4028.4052,200
May 19, 202227.9028.2027.4728.1928.1954,700
May 18, 202228.6528.8227.3727.8127.8190,100
May 17, 202229.1929.3128.4228.9228.92128,100
May 16, 202228.4129.7328.2629.1129.11230,700
May 13, 202226.5028.1126.0428.1128.11277,300
May 12, 202225.0426.4024.2026.3926.39350,000
May 11, 202224.6825.5024.6124.7324.7353,300
May 10, 202225.3725.9923.9724.5024.50119,500
May 09, 202226.6526.6524.9225.2625.26134,800
May 06, 202226.7026.9326.3626.8526.8568,100
May 05, 202226.5026.6125.8726.3726.3785,100
May 04, 202226.0726.2125.6326.1926.1950,300
May 03, 202225.3426.0725.2926.0726.0773,500
May 02, 202225.5425.8724.7424.9324.93134,200
Apr 29, 202226.6826.8025.7526.1126.1187,000
Apr 29, 20220.754 Dividend
Apr 28, 202227.0927.5226.5527.4326.68136,300
Apr 27, 202226.0826.8725.7026.8026.0694,500
Apr 26, 202225.7026.4125.4325.8125.1067,400
Apr 25, 202226.0226.4724.2225.6024.90162,400
Apr 22, 202226.0626.4525.9026.0025.2971,500
Apr 21, 202226.2426.3725.8825.9725.26106,400
Apr 20, 202226.0426.0525.7525.9625.2579,400
Apr 19, 202226.1926.3525.5025.7525.0451,500
Apr 18, 202226.2126.4525.9026.0025.2977,800
Apr 14, 202226.0326.3025.5325.9625.2560,100
Apr 13, 202225.9926.3025.5026.1725.45148,300
Apr 12, 202225.0726.8825.0725.7925.0855,700
Apr 11, 202226.0226.1025.0525.4624.7677,600
Apr 08, 202226.2126.6925.7526.0225.3083,400
Apr 07, 202226.3726.9525.6126.1425.4278,800
Apr 06, 202226.6626.9326.1626.3525.6349,100
Apr 05, 202226.8027.0026.1226.1625.4456,500
Apr 04, 202227.0027.5026.2526.6825.95221,600
Apr 01, 202226.0026.9925.8226.6025.87104,300
Mar 31, 202225.6325.9525.5425.9525.2449,900
Mar 30, 202225.2025.9525.2025.6324.9378,700
Mar 29, 202225.3725.8724.5825.2324.54101,900
Mar 28, 202226.4926.5024.7725.3524.65119,100
Mar 25, 202225.2526.5025.2525.8925.18174,500
Mar 24, 202224.3325.5124.3125.5124.81215,900
Mar 23, 202224.2024.4624.0424.2023.5353,400
Mar 22, 202224.5224.6623.5924.0023.3466,500
Mar 21, 202224.2024.5724.2024.2823.6166,200
Mar 18, 202223.9924.3223.5223.8323.17306,800
Mar 17, 202222.8423.9022.8423.8923.23107,400
Mar 16, 202223.1623.3222.6822.7722.1479,500
Mar 15, 202223.0923.3922.7523.0022.37123,500
Mar 14, 202223.6423.7423.0123.2522.6189,900
Mar 11, 202223.5024.0023.5023.8423.1894,200
Mar 10, 202223.0223.6823.0223.5522.9062,200
Mar 09, 202223.8224.2022.8823.0222.39200,100
Mar 08, 202224.2424.7223.7124.6123.93203,300
Mar 07, 202223.8724.2323.3023.9523.29109,000
Mar 04, 202223.9724.7323.4023.5022.85144,300
Mar 03, 202223.5523.8923.0023.7623.1185,000
Mar 02, 202223.9024.0323.8023.8523.1999,000
Mar 01, 202223.8124.0023.6023.7123.06115,500
Feb 28, 202223.2023.7722.9623.5422.89124,900
Feb 25, 202222.4423.1822.3122.8722.2466,300
Feb 24, 202222.5622.5621.7422.3021.69163,900
Feb 23, 202222.0022.2221.5321.5320.9461,300
Feb 22, 202222.8222.8221.3021.6821.0899,000
Feb 18, 202222.1022.8721.8321.9621.3652,100
Feb 17, 202222.1722.8322.1222.1221.5117,600
Feb 16, 202222.2023.0322.0922.1421.5355,400
Feb 15, 202222.9623.1622.2522.3821.7673,100
Feb 14, 202223.0023.8822.7523.0522.4254,700
Feb 11, 202223.0323.8922.9822.9922.36151,600
Feb 10, 202223.1923.3822.7722.8322.2051,900
Feb 09, 202223.3823.3822.7523.0622.4339,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...