Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	25.01	25.88	24.91	25.63	150,097	+0.80(+3.21%)
Nov 29, 2022	24.54	25.01	24.45	24.83	65,375	+0.41(+1.67%)
Nov 28, 2022	24.57	24.88	24.20	24.43	105,526	-0.46(-1.84%)
Nov 25, 2022	24.74	24.95	24.53	24.88	24,528	+0.15(+0.62%)
Nov 23, 2022	24.42	24.76	24.36	24.73	44,957	+0.00(+0.00%)
Nov 22, 2022	24.46	24.88	24.43	24.73	80,607	+0.32(+1.32%)
Nov 21, 2022	23.70	24.56	23.30	24.41	153,552	+0.64(+2.71%)
Nov 18, 2022	23.82	23.90	23.53	23.77	86,310	-0.33(-1.37%)
Nov 17, 2022	24.09	24.61	23.55	24.10	95,294	-0.16(-0.66%)
Nov 16, 2022	24.45	25.14	24.18	24.26	83,631	-0.33(-1.34%)
Nov 15, 2022	24.71	25.23	24.57	24.59	79,223	-0.08(-0.31%)
Nov 14, 2022	24.99	25.48	24.47	24.66	158,218	-0.32(-1.29%)
Nov 11, 2022	24.66	25.22	24.36	24.99	174,344	+0.54(+2.22%)
Nov 10, 2022	24.78	24.78	23.95	24.44	169,799	+0.42(+1.76%)
Nov 09, 2022	24.30	24.38	23.63	24.02	149,986	-0.52(-2.11%)
Nov 08, 2022	24.49	24.78	24.30	24.54	172,000	+0.30(+1.22%)
Nov 07, 2022	25.16	25.16	23.92	24.24	118,949	+0.19(+0.77%)
Nov 04, 2022	24.33	24.36	23.55	24.05	136,630	+0.36(+1.54%)
Nov 03, 2022	23.16	23.77	23.16	23.69	109,525	+0.28(+1.19%)
Nov 02, 2022	24.66	24.66	23.28	23.41	91,667	-1.08(-4.39%)
Nov 01, 2022	24.13	24.63	23.83	24.49	158,480	+0.34(+1.40%)
Oct 31, 2022	23.62	24.29	23.39	24.15	149,767	+0.70(+3.00%)
Oct 28, 2022	24.20	24.36	23.16	23.44	288,313	-0.84(-3.47%)
Oct 27, 2022	25.26	25.26	24.16	24.29	233,112	-0.64(-2.58%)
Oct 26, 2022	25.14	25.33	24.61	24.93	207,318	-0.11(-0.42%)
Oct 25, 2022	24.88	25.14	24.57	25.04	119,337	+0.33(+1.35%)
Oct 24, 2022	24.33	24.79	24.33	24.70	116,993	+0.46(+1.88%)
Oct 21, 2022	24.93	25.10	24.25	24.25	269,771	-0.45(-1.82%)
Oct 20, 2022	24.47	24.88	24.37	24.69	98,046	+0.20(+0.80%)
Oct 19, 2022	24.17	24.67	23.94	24.50	133,345	+0.57(+2.38%)
Oct 18, 2022	23.38	23.95	22.84	23.93	107,982	+0.64(+2.73%)
Oct 17, 2022	22.82	23.45	22.77	23.29	66,030	+0.53(+2.33%)
Oct 14, 2022	23.27	23.52	22.63	22.76	57,413	-0.40(-1.72%)
Oct 13, 2022	22.97	23.88	22.57	23.16	171,825	-0.01(-0.04%)
Oct 12, 2022	22.82	23.35	22.49	23.17	69,959	+0.33(+1.46%)
Oct 11, 2022	22.93	23.21	22.44	22.84	77,048	-0.23(-0.99%)
Oct 10, 2022	23.72	23.87	22.84	23.06	116,836	-0.06(-0.25%)
Oct 07, 2022	22.65	23.41	22.36	23.12	204,022	+0.42(+1.87%)
Oct 06, 2022	22.18	22.71	22.05	22.70	85,888	+0.42(+1.87%)
Oct 05, 2022	22.17	22.31	21.92	22.28	58,179	-0.07(-0.29%)
Oct 04, 2022	22.40	22.72	22.06	22.35	84,167	+0.60(+2.74%)
Oct 03, 2022	20.94	21.91	20.79	21.75	51,216	+1.39(+6.85%)
Sep 30, 2022	21.03	21.14	20.07	20.36	108,812	-0.92(-4.33%)
Sep 29, 2022	21.46	21.46	20.77	21.28	62,476	-0.25(-1.17%)
Sep 28, 2022	20.47	21.53	20.37	21.53	67,951	+1.39(+6.88%)
Sep 27, 2022	20.37	20.88	19.64	20.15	83,693	+0.18(+0.90%)
Sep 26, 2022	19.17	20.19	19.17	19.97	148,115	+0.81(+4.26%)
Sep 23, 2022	20.66	20.66	18.35	19.15	509,294	-2.18(-10.20%)
Sep 22, 2022	22.74	22.74	21.28	21.33	98,695	-0.92(-4.14%)
Sep 21, 2022	22.57	22.69	22.05	22.25	51,576	-0.10(-0.44%)
Sep 20, 2022	22.62	22.66	22.22	22.35	34,955	-0.33(-1.47%)
Sep 19, 2022	22.00	22.73	22.00	22.68	69,003	-0.10(-0.43%)
Sep 16, 2022	23.00	23.35	22.41	22.78	197,988	-0.59(-2.51%)
Sep 15, 2022	24.31	24.31	23.31	23.37	97,903	-0.57(-2.38%)
Sep 14, 2022	23.36	24.26	23.26	23.94	91,668	+0.74(+3.20%)
Sep 13, 2022	23.18	23.93	22.82	23.19	79,194	-0.56(-2.37%)
Sep 12, 2022	23.29	23.90	23.23	23.76	100,691	+0.86(+3.74%)
Sep 09, 2022	22.80	23.39	22.80	22.90	86,153	+0.50(+2.22%)
Sep 08, 2022	22.84	23.04	22.17	22.40	67,581	-0.13(-0.58%)
Sep 07, 2022	22.57	23.01	22.07	22.53	107,719	-0.14(-0.61%)
Sep 06, 2022	23.31	23.33	22.46	22.67	98,529	-0.29(-1.24%)
Sep 02, 2022	22.62	23.28	22.41	22.96	62,331	+0.83(+3.76%)