Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	31.72	31.99	31.62	31.80	14,096	+0.14(+0.44%)
May 23, 2024	31.69	31.93	31.36	31.66	25,074	+0.15(+0.48%)
May 22, 2024	31.51	31.80	31.02	31.51	48,873	-0.21(-0.66%)
May 21, 2024	32.24	32.32	31.50	31.72	78,163	-0.40(-1.25%)
May 20, 2024	31.83	32.48	31.51	32.12	43,728	+0.36(+1.13%)
May 17, 2024	31.70	32.03	31.53	31.76	27,667	+0.04(+0.13%)
May 16, 2024	32.13	32.46	31.55	31.72	31,694	-0.47(-1.46%)
May 15, 2024	31.98	33.02	31.59	32.19	64,976	+0.06(+0.19%)
May 14, 2024	32.25	32.42	31.60	32.13	54,033	-0.29(-0.89%)
May 13, 2024	32.70	32.71	32.17	32.42	31,082	+0.00(+0.00%)
May 10, 2024	32.42	32.72	32.13	32.42	54,258	-0.13(-0.40%)
May 09, 2024	32.70	33.00	32.17	32.55	72,107	+0.25(+0.77%)
May 08, 2024	31.94	32.80	31.77	32.30	48,092	+0.36(+1.13%)
May 07, 2024	30.64	32.25	30.64	31.94	97,360	+1.29(+4.21%)
May 06, 2024	30.64	31.16	29.59	30.65	268,914	-0.23(-0.74%)
May 03, 2024	32.64	32.64	30.75	30.88	212,382	-2.30(-6.93%)
May 02, 2024	32.51	33.18	32.06	33.18	64,179	+0.83(+2.57%)
May 01, 2024	32.06	32.46	31.93	32.35	43,854	+0.08(+0.25%)
Apr 30, 2024	33.11	33.22	32.01	32.27	56,820	-0.97(-2.92%)
Apr 29, 2024	33.00	33.37	32.87	33.24	45,326	+0.19(+0.57%)
Apr 26, 2024	33.50	33.72	32.77	33.05	157,203	-0.79(-2.33%)
Apr 25, 2024	34.31	34.43	33.83	33.84	91,596	-0.38(-1.11%)
Apr 24, 2024	34.13	34.41	33.90	34.22	84,385	+0.19(+0.55%)
Apr 23, 2024	33.96	34.16	33.77	34.03	62,204	+0.34(+1.02%)
Apr 22, 2024	33.60	34.16	33.23	33.69	78,875	+0.63(+1.89%)
Apr 19, 2024	32.60	33.24	32.60	33.07	35,522	+0.25(+0.77%)
Apr 18, 2024	32.48	33.14	32.45	32.81	40,820	-0.08(-0.24%)
Apr 17, 2024	33.04	33.26	32.47	32.89	53,554	-0.01(-0.03%)
Apr 16, 2024	32.61	33.37	31.88	32.90	49,240	+0.14(+0.42%)
Apr 15, 2024	33.69	33.69	32.62	32.76	79,922	-0.65(-1.96%)
Apr 12, 2024	33.48	34.15	33.22	33.42	54,837	+0.03(+0.09%)
Apr 11, 2024	33.69	33.71	33.05	33.39	64,450	-0.17(-0.50%)
Apr 10, 2024	33.73	33.73	33.11	33.55	65,138	-0.10(-0.29%)
Apr 09, 2024	33.88	34.12	33.23	33.65	51,104	+0.03(+0.09%)
Apr 08, 2024	33.72	34.15	33.44	33.62	74,710	-0.52(-1.52%)
Apr 05, 2024	34.46	34.79	33.70	34.14	79,140	-0.30(-0.88%)
Apr 04, 2024	34.91	34.91	33.84	34.44	103,435	-0.20(-0.56%)
Apr 03, 2024	34.26	34.93	34.26	34.64	80,505	+0.30(+0.88%)
Apr 02, 2024	34.09	34.34	33.77	34.34	58,884	+0.71(+2.12%)
Apr 01, 2024	33.04	34.02	33.01	33.62	78,623	+0.66(+2.02%)
Mar 28, 2024	33.26	33.26	32.76	32.96	80,710	-0.25(-0.77%)
Mar 27, 2024	32.69	33.21	32.40	33.21	39,590	+0.64(+1.95%)
Mar 26, 2024	33.23	33.23	32.56	32.58	43,534	-0.14(-0.42%)
Mar 25, 2024	32.74	33.20	32.66	32.71	78,010	-0.06(-0.18%)
Mar 22, 2024	32.00	32.84	32.00	32.77	20,163	+0.57(+1.76%)
Mar 21, 2024	32.65	32.93	31.89	32.21	76,184	-0.59(-1.79%)
Mar 20, 2024	32.80	32.87	32.36	32.79	69,946	+0.05(+0.15%)
Mar 19, 2024	31.96	32.79	31.96	32.74	103,917	+0.64(+1.98%)
Mar 18, 2024	31.81	32.49	31.50	32.11	99,990	+0.35(+1.11%)
Mar 15, 2024	31.60	31.76	31.54	31.76	58,864	+0.16(+0.49%)
Mar 14, 2024	31.07	31.61	31.07	31.60	40,239	+0.43(+1.38%)
Mar 13, 2024	30.98	31.28	30.88	31.17	49,596	+0.00(+0.00%)
Mar 12, 2024	30.74	31.18	30.60	31.17	44,518	+0.28(+0.90%)
Mar 11, 2024	30.79	31.13	30.60	30.89	59,710	+0.04(+0.14%)
Mar 08, 2024	30.89	31.05	30.48	30.85	61,029	+0.18(+0.57%)
Mar 07, 2024	30.30	30.96	30.30	30.67	57,434	+0.23(+0.77%)
Mar 06, 2024	30.41	30.78	30.28	30.44	74,857	+0.23(+0.78%)
Mar 05, 2024	30.06	30.46	30.06	30.20	26,996	+0.05(+0.16%)
Mar 04, 2024	30.29	30.52	29.91	30.15	76,813	-0.03(-0.10%)
Mar 01, 2024	30.47	30.59	30.16	30.18	46,766	-0.03(-0.10%)
Feb 29, 2024	29.81	30.28	29.81	30.21	64,337	+0.36(+1.21%)
Feb 28, 2024	29.37	30.03	29.37	29.85	40,924	+0.38(+1.29%)
Feb 27, 2024	29.42	29.64	29.32	29.47	50,510	+0.24(+0.84%)
Feb 26, 2024	29.51	29.72	29.02	29.22	60,733	-0.27(-0.93%)
Feb 23, 2024	29.82	30.08	29.47	29.50	40,743	-0.48(-1.60%)
Feb 22, 2024	30.21	30.36	29.94	29.98	65,888	-0.23(-0.78%)
Feb 21, 2024	29.42	30.25	29.42	30.21	36,296	+0.69(+2.35%)
Feb 20, 2024	29.96	30.06	29.33	29.52	85,180	-0.57(-1.88%)
Feb 16, 2024	30.35	30.56	30.02	30.08	54,515	-0.35(-1.16%)
Feb 15, 2024	29.58	30.55	29.58	30.44	79,521	+0.63(+2.10%)
Feb 14, 2024	29.57	29.81	29.56	29.81	52,253	+0.25(+0.86%)
Feb 13, 2024	29.70	29.75	29.37	29.56	44,415	-0.13(-0.43%)
Feb 12, 2024	29.31	29.79	29.26	29.68	93,151	+0.37(+1.27%)
Feb 09, 2024	29.30	29.57	29.13	29.31	123,388	+0.05(+0.17%)
Feb 08, 2024	28.66	29.32	28.58	29.26	143,083	+0.36(+1.25%)
Feb 07, 2024	29.10	29.15	28.74	28.90	113,432	-0.20(-0.67%)
Feb 06, 2024	28.88	29.27	28.71	29.10	143,825	+0.29(+1.02%)
Feb 05, 2024	30.38	30.50	28.35	28.80	537,286	-1.50(-4.94%)
Feb 02, 2024	30.39	30.50	30.03	30.30	38,510	-0.09(-0.29%)
Feb 01, 2024	30.59	30.80	30.15	30.39	115,288	-0.32(-1.05%)
Jan 31, 2024	31.08	31.08	30.63	30.71	61,636	-0.36(-1.16%)
Jan 30, 2024	30.98	31.09	30.59	31.07	72,643	+0.09(+0.28%)
Jan 29, 2024	31.78	31.88	30.86	30.98	103,864	-0.59(-1.86%)
Jan 26, 2024	31.45	31.87	31.00	31.57	150,569	-0.16(-0.50%)
Jan 25, 2024	31.85	31.85	31.33	31.73	196,395	+0.20(+0.63%)
Jan 24, 2024	31.57	31.74	31.39	31.53	144,168	+0.20(+0.64%)
Jan 23, 2024	31.28	31.60	31.16	31.33	119,837	+0.09(+0.27%)
Jan 22, 2024	31.14	31.26	30.34	31.25	114,778	+0.44(+1.42%)
Jan 19, 2024	30.84	30.90	30.35	30.81	97,110	-0.08(-0.25%)
Jan 18, 2024	30.23	30.89	29.87	30.89	76,574	+0.85(+2.84%)
Jan 17, 2024	30.06	30.15	29.74	30.03	41,416	-0.03(-0.09%)
Jan 16, 2024	30.28	30.28	29.72	30.06	49,462	-0.09(-0.31%)
Jan 12, 2024	29.81	30.18	29.80	30.16	44,079	+0.41(+1.37%)
Jan 11, 2024	29.26	29.78	29.26	29.75	40,471	+0.66(+2.28%)
Jan 10, 2024	28.78	29.22	28.73	29.08	60,575	+0.18(+0.62%)
Jan 09, 2024	29.20	29.48	28.77	28.90	77,780	-0.29(-1.01%)
Jan 08, 2024	29.43	29.84	29.01	29.20	149,748	-0.38(-1.28%)
Jan 05, 2024	29.86	30.32	29.39	29.58	90,051	-0.16(-0.54%)
Jan 04, 2024	30.50	30.71	29.67	29.74	91,455	-0.55(-1.82%)
Jan 03, 2024	30.63	30.67	30.02	30.29	87,603	-0.21(-0.68%)