Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.31	30.34	30.15	30.17	63,234	+0.03(+0.09%)
Dec 28, 2023	30.08	30.37	29.96	30.15	100,380	+0.16(+0.54%)
Dec 27, 2023	30.28	30.28	29.88	29.98	40,835	-0.08(-0.25%)
Dec 26, 2023	29.99	30.28	29.79	30.06	44,995	+0.25(+0.83%)
Dec 22, 2023	30.33	30.33	29.77	29.81	68,715	-0.25(-0.82%)
Dec 21, 2023	29.81	30.32	29.71	30.06	54,454	+0.24(+0.79%)
Dec 20, 2023	29.66	30.04	29.57	29.82	74,270	+0.33(+1.13%)
Dec 19, 2023	29.25	29.68	29.25	29.49	53,278	+0.22(+0.75%)
Dec 18, 2023	29.66	29.79	29.25	29.27	60,142	-0.14(-0.48%)
Dec 15, 2023	29.66	29.66	29.01	29.42	268,034	+0.07(+0.23%)
Dec 14, 2023	29.14	29.88	29.12	29.35	134,187	+0.60(+2.08%)
Dec 13, 2023	28.83	29.05	28.58	28.75	74,464	+0.19(+0.66%)
Dec 12, 2023	28.72	28.77	28.34	28.56	67,296	-0.08(-0.26%)
Dec 11, 2023	29.13	29.13	28.49	28.64	119,696	+0.20(+0.70%)
Dec 08, 2023	28.53	29.01	28.30	28.44	147,648	+0.15(+0.54%)
Dec 07, 2023	28.06	28.58	28.06	28.29	89,481	+0.11(+0.40%)
Dec 06, 2023	28.68	28.71	28.04	28.17	132,624	-0.12(-0.44%)
Dec 05, 2023	28.03	28.84	27.97	28.30	280,209	+0.90(+3.29%)
Dec 04, 2023	26.97	27.49	26.97	27.40	62,226	-0.02(-0.07%)
Dec 01, 2023	27.76	27.93	27.27	27.42	58,104	-0.20(-0.72%)
Nov 30, 2023	27.49	27.81	27.35	27.61	31,176	+0.19(+0.69%)
Nov 29, 2023	27.49	27.66	27.23	27.43	29,370	-0.04(-0.14%)
Nov 28, 2023	27.14	27.56	26.92	27.46	33,751	+0.41(+1.51%)
Nov 27, 2023	27.40	27.58	26.93	27.06	46,269	-0.36(-1.31%)
Nov 24, 2023	27.21	27.56	27.15	27.42	20,553	+0.26(+0.94%)
Nov 22, 2023	26.54	27.16	26.45	27.16	41,005	+0.41(+1.52%)
Nov 21, 2023	26.96	27.01	26.58	26.75	34,323	-0.29(-1.09%)
Nov 20, 2023	26.95	27.29	26.82	27.05	62,654	+0.16(+0.60%)
Nov 17, 2023	26.84	27.22	26.68	26.88	86,493	+0.07(+0.25%)
Nov 16, 2023	26.95	27.18	26.54	26.82	61,886	-0.34(-1.26%)
Nov 15, 2023	26.99	27.51	26.83	27.16	75,020	+0.09(+0.35%)
Nov 14, 2023	26.77	27.10	26.64	27.06	54,612	+0.48(+1.82%)
Nov 13, 2023	26.55	26.92	26.54	26.58	40,241	-0.14(-0.53%)
Nov 10, 2023	26.50	27.39	26.35	26.72	126,491	+0.21(+0.79%)
Nov 09, 2023	26.49	27.46	26.20	26.52	105,118	+0.45(+1.71%)
Nov 08, 2023	26.37	26.58	25.98	26.07	87,006	-0.30(-1.15%)
Nov 07, 2023	26.26	26.67	25.75	26.37	90,993	-0.03(-0.11%)
Nov 06, 2023	27.02	27.03	26.26	26.40	67,332	-0.52(-1.94%)
Nov 03, 2023	26.74	27.21	26.31	26.92	170,470	-0.20(-0.73%)
Nov 02, 2023	26.50	27.21	26.30	27.12	87,744	+1.00(+3.81%)
Nov 01, 2023	26.45	26.61	26.12	26.13	129,847	-0.32(-1.22%)
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%)