Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	26.58	26.65	26.31	26.45	117,714	-0.28(-1.06%)
Oct 30, 2023	26.97	27.32	26.36	26.73	128,282	-0.24(-0.90%)
Oct 27, 2023	26.81	27.16	26.54	26.97	75,975	+0.09(+0.32%)
Oct 26, 2023	26.79	27.06	26.49	26.89	126,890	+0.13(+0.48%)
Oct 25, 2023	26.70	26.79	26.36	26.76	69,180	+0.15(+0.55%)
Oct 24, 2023	26.24	26.69	26.24	26.61	119,516	-0.17(-0.62%)
Oct 23, 2023	26.70	26.78	26.34	26.78	106,453	+0.20(+0.76%)
Oct 20, 2023	26.84	26.84	26.27	26.58	117,324	+0.16(+0.59%)
Oct 19, 2023	26.77	26.77	26.36	26.42	180,332	-0.14(-0.52%)
Oct 18, 2023	26.80	26.80	26.46	26.56	71,834	+0.06(+0.21%)
Oct 17, 2023	26.70	26.94	26.43	26.50	75,622	-0.06(-0.21%)
Oct 16, 2023	26.95	27.06	26.32	26.56	96,822	-0.17(-0.62%)
Oct 13, 2023	26.71	27.25	26.62	26.72	115,133	+0.07(+0.26%)
Oct 12, 2023	26.65	26.79	26.26	26.65	60,926	+0.14(+0.54%)
Oct 11, 2023	26.70	26.92	26.34	26.51	48,661	-0.11(-0.42%)
Oct 10, 2023	27.11	27.33	26.59	26.62	91,277	-0.61(-2.23%)
Oct 09, 2023	27.13	27.54	26.93	27.23	49,964	+0.71(+2.67%)
Oct 06, 2023	26.72	27.30	26.51	26.52	33,505	-0.16(-0.59%)
Oct 05, 2023	26.05	26.73	26.05	26.68	26,643	+0.50(+1.90%)
Oct 04, 2023	26.61	26.70	26.05	26.18	43,974	-0.64(-2.40%)
Oct 03, 2023	26.68	27.01	26.33	26.82	51,934	-0.06(-0.21%)
Oct 02, 2023	26.83	27.01	26.51	26.88	86,588	+0.14(+0.52%)
Sep 29, 2023	27.13	27.23	26.70	26.74	34,559	-0.33(-1.22%)
Sep 28, 2023	27.13	27.39	26.87	27.07	104,937	-0.03(-0.10%)
Sep 27, 2023	26.84	27.49	26.84	27.10	151,552	+0.48(+1.80%)
Sep 26, 2023	27.22	27.22	26.51	26.62	94,610	-0.53(-1.97%)
Sep 25, 2023	26.64	27.16	26.85	27.16	135,956	+0.59(+2.22%)
Sep 22, 2023	26.51	27.00	26.48	26.57	72,971	+0.02(+0.07%)
Sep 21, 2023	26.58	26.79	26.35	26.55	51,516	+0.08(+0.31%)
Sep 20, 2023	26.45	27.01	26.44	26.47	64,348	+0.02(+0.07%)
Sep 19, 2023	26.82	26.97	26.33	26.45	112,300	-0.37(-1.37%)
Sep 18, 2023	26.66	26.97	26.51	26.82	42,556	+0.37(+1.39%)
Sep 15, 2023	26.94	27.00	26.19	26.45	183,539	-0.39(-1.44%)
Sep 14, 2023	26.59	26.96	26.44	26.83	56,867	+0.39(+1.46%)
Sep 13, 2023	26.93	27.06	26.25	26.45	66,605	-0.26(-0.96%)
Sep 12, 2023	26.35	26.95	26.24	26.71	71,722	+0.60(+2.29%)
Sep 11, 2023	26.78	27.01	25.87	26.11	217,181	-0.55(-2.07%)
Sep 08, 2023	26.34	26.76	26.29	26.66	75,563	+0.29(+1.12%)
Sep 07, 2023	26.15	26.63	25.84	26.36	60,153	+0.29(+1.09%)
Sep 06, 2023	26.46	26.59	26.03	26.08	55,093	-0.38(-1.43%)
Sep 05, 2023	26.24	26.67	26.24	26.46	71,262	+0.38(+1.45%)
Sep 01, 2023	25.74	26.15	25.69	26.08	60,547	+0.43(+1.69%)
Aug 31, 2023	25.64	25.95	25.00	25.65	763,404	-0.06(-0.25%)
Aug 30, 2023	25.84	26.05	25.50	25.71	197,634	-0.20(-0.78%)
Aug 29, 2023	26.54	26.96	25.78	25.91	119,702	-0.71(-2.66%)
Aug 28, 2023	26.13	26.85	26.01	26.62	77,181	+0.81(+3.14%)
Aug 25, 2023	26.00	26.55	25.56	25.81	149,469	-0.25(-0.95%)
Aug 24, 2023	26.43	27.05	25.80	26.06	98,571	-0.57(-2.14%)
Aug 23, 2023	26.88	27.07	26.45	26.63	69,737	-0.29(-1.09%)
Aug 22, 2023	27.25	27.52	26.81	26.93	35,775	-0.32(-1.18%)
Aug 21, 2023	27.49	27.57	27.04	27.25	35,590	+0.00(+0.00%)
Aug 18, 2023	26.94	27.71	26.94	27.25	129,871	+0.35(+1.30%)
Aug 17, 2023	26.86	27.34	26.84	26.90	27,298	+0.04(+0.14%)
Aug 16, 2023	26.94	27.28	26.78	26.86	38,193	-0.23(-0.85%)
Aug 15, 2023	27.19	27.35	26.93	27.09	43,775	-0.23(-0.84%)
Aug 14, 2023	27.40	27.62	27.04	27.32	61,998	-0.25(-0.90%)
Aug 11, 2023	26.97	27.62	26.97	27.57	65,424	+0.65(+2.43%)
Aug 10, 2023	27.73	27.73	26.75	26.92	103,067	-0.40(-1.45%)
Aug 09, 2023	27.70	28.04	27.05	27.31	69,391	-0.47(-1.69%)
Aug 08, 2023	26.93	28.15	26.84	27.78	83,306	+0.86(+3.18%)
Aug 07, 2023	27.75	28.18	26.74	26.93	146,055	-1.12(-4.00%)
Aug 04, 2023	28.21	28.30	27.48	28.05	75,205	-0.02(-0.07%)
Aug 03, 2023	27.63	28.07	27.63	28.07	41,493	+0.46(+1.67%)
Aug 02, 2023	27.63	27.79	27.16	27.61	62,915	-0.18(-0.66%)