Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	30.29	31.16	30.29	30.50	84,538	+0.32(+1.07%)
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%)