Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.07	24.31	23.06	23.47	322,336	-0.52(-2.18%)
Jul 28, 2022	24.00	24.26	23.35	23.99	257,063	+0.02(+0.10%)
Jul 27, 2022	23.65	24.21	23.32	23.97	159,320	+0.43(+1.81%)
Jul 26, 2022	23.59	23.59	22.77	23.54	167,967	+0.76(+3.32%)
Jul 25, 2022	21.66	23.01	21.38	22.79	196,692	+1.25(+5.79%)
Jul 22, 2022	21.91	22.30	21.32	21.54	119,004	-0.44(-2.01%)
Jul 21, 2022	21.03	22.18	20.38	21.98	220,675	+0.58(+2.73%)
Jul 20, 2022	20.91	21.46	20.67	21.40	62,976	+0.16(+0.74%)
Jul 19, 2022	20.39	21.24	20.19	21.24	94,005	+0.86(+4.22%)
Jul 18, 2022	20.19	20.71	20.05	20.38	228,577	+0.60(+3.03%)
Jul 15, 2022	19.48	19.92	18.91	19.78	103,259	+0.56(+2.91%)
Jul 14, 2022	19.54	19.54	18.15	19.22	121,176	-0.50(-2.56%)
Jul 13, 2022	19.58	20.07	19.45	19.73	89,775	+0.24(+1.26%)
Jul 12, 2022	19.61	20.04	19.34	19.48	68,664	-0.56(-2.80%)
Jul 11, 2022	19.89	20.18	19.73	20.04	110,568	+0.12(+0.59%)
Jul 08, 2022	19.96	20.17	19.49	19.92	107,228	+0.28(+1.41%)
Jul 07, 2022	18.56	19.69	18.56	19.65	80,290	+1.12(+6.05%)
Jul 06, 2022	18.87	19.49	18.20	18.53	133,793	-0.66(-3.45%)
Jul 05, 2022	19.53	19.54	18.54	19.19	140,239	-0.09(-0.45%)
Jul 01, 2022	18.94	19.50	18.57	19.28	189,901	+0.46(+2.43%)
Jun 30, 2022	19.53	19.90	18.42	18.82	228,404	-0.92(-4.64%)
Jun 29, 2022	21.42	21.42	19.65	19.73	152,627	-1.45(-6.85%)
Jun 28, 2022	20.85	21.27	20.67	21.18	148,821	+0.53(+2.56%)
Jun 27, 2022	19.89	20.80	19.77	20.66	115,901	+1.10(+5.65%)
Jun 24, 2022	18.65	20.21	18.65	19.55	216,823	+1.00(+5.40%)
Jun 23, 2022	19.73	19.73	18.37	18.55	285,686	-0.92(-4.70%)
Jun 22, 2022	20.87	20.87	19.46	19.46	319,349	-1.71(-8.08%)
Jun 21, 2022	19.65	21.37	19.61	21.18	333,986	+1.53(+7.79%)
Jun 17, 2022	20.86	21.15	19.14	19.65	537,939	-1.20(-5.75%)
Jun 16, 2022	22.31	22.44	20.84	20.85	345,238	-1.79(-7.91%)
Jun 15, 2022	22.94	23.22	22.53	22.64	165,208	-0.58(-2.51%)
Jun 14, 2022	24.39	24.68	22.80	23.22	286,112	-1.06(-4.35%)
Jun 13, 2022	24.82	24.82	23.88	24.28	294,846	-0.75(-2.99%)
Jun 10, 2022	24.11	25.16	24.11	25.03	143,048	+0.58(+2.36%)
Jun 09, 2022	25.13	25.40	24.24	24.45	161,852	-0.91(-3.58%)
Jun 08, 2022	25.25	25.73	25.12	25.36	220,058	+0.19(+0.75%)
Jun 07, 2022	25.01	25.17	23.99	25.17	289,832	+0.22(+0.87%)
Jun 06, 2022	25.26	25.26	23.68	24.95	253,707	+0.10(+0.40%)
Jun 03, 2022	25.64	25.64	24.78	24.85	198,789	-0.59(-2.33%)
Jun 02, 2022	24.60	25.45	24.47	25.45	134,001	+0.69(+2.81%)
Jun 01, 2022	24.39	24.85	23.83	24.75	226,909	+0.38(+1.55%)
May 31, 2022	24.42	24.85	24.25	24.37	202,281	+0.01(+0.03%)
May 27, 2022	24.14	24.38	23.73	24.36	141,120	+0.19(+0.78%)
May 26, 2022	23.91	24.25	23.77	24.18	117,248	+0.39(+1.63%)
May 25, 2022	23.67	23.87	23.32	23.79	285,325	+0.15(+0.63%)
May 24, 2022	23.28	23.66	22.91	23.64	287,376	+0.50(+2.15%)
May 23, 2022	22.87	23.43	22.53	23.14	297,772	+0.73(+3.27%)
May 20, 2022	22.24	22.74	22.01	22.41	66,106	+0.17(+0.74%)
May 19, 2022	22.01	22.25	21.67	22.24	69,319	+0.30(+1.37%)
May 18, 2022	22.61	22.74	21.60	21.94	114,279	-0.88(-3.84%)
May 17, 2022	23.03	23.13	22.42	22.82	162,364	-0.15(-0.65%)
May 16, 2022	22.42	23.46	22.30	22.97	292,439	+0.79(+3.56%)
May 13, 2022	20.91	22.18	20.55	22.18	351,451	+1.36(+6.52%)
May 12, 2022	19.76	20.83	19.09	20.82	443,632	+1.31(+6.71%)
May 11, 2022	19.47	20.12	19.42	19.51	67,595	+0.18(+0.94%)
May 10, 2022	20.02	20.51	18.91	19.33	151,468	-0.60(-3.01%)
May 09, 2022	21.03	21.03	19.66	19.93	170,890	-1.25(-5.92%)
May 06, 2022	21.07	21.24	20.80	21.18	86,321	+0.38(+1.82%)
May 05, 2022	20.91	21.00	20.41	20.81	108,001	+0.14(+0.69%)
May 04, 2022	20.57	20.68	20.22	20.66	63,817	+0.09(+0.46%)
May 03, 2022	19.99	20.57	19.95	20.57	93,154	+0.90(+4.57%)