Home

Dorchester Minerals, L.P. - Common Units Representing Limited (DMLP)

22.99
-0.43 (-1.84%)
NASDAQ · Last Trade: Nov 5th, 7:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dorchester Minerals, L.P. - Common Units Representing Limited (DMLP)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202523.3223.8722.8122.99186,13022.99
11/04/202523.7523.7523.2923.42185,85323.42
11/03/202524.9524.9523.6923.69528,02523.69
10/31/202525.2425.3024.8725.26142,98025.26
10/30/202525.0525.3925.0025.11104,35125.11
10/29/202525.2425.3824.9124.98113,76824.98
10/28/202525.4325.4325.1025.29102,02225.29
10/27/202525.4525.6025.1025.2686,76725.26
10/24/202525.1425.5025.0725.3193,48325.31
10/23/202524.7125.1224.5024.9598,85724.95
10/22/202524.7124.7124.2724.5383,94524.53
10/21/202524.2524.5324.0124.3562,47624.35
10/20/202523.8224.2023.7424.1962,25524.19
10/17/202523.7923.9323.6323.82117,38023.82
10/16/202524.2524.4023.7523.91100,13823.91
10/15/202524.1124.4024.0524.1367,35324.13
10/14/202524.1224.3624.0424.06116,94724.06
10/13/202524.3224.5724.0724.3872,35524.38
10/10/202525.8625.8623.9223.93197,63323.93
10/09/202525.4325.4324.6724.74112,02124.74
10/08/202525.5025.5225.1025.2885,06925.28
10/07/202525.4025.6025.2525.5268,37525.52
10/06/202525.3425.7125.3325.57101,23725.57
10/03/202525.2525.5225.2025.3656,94025.36
10/02/202525.9326.0925.1825.23105,02625.23
10/01/202525.7726.0425.7525.8370,51125.83
9/30/202525.7726.0225.6425.8989,44825.89
9/29/202526.2426.2425.6525.7989,76325.79
9/26/202525.8626.3225.8526.1392,16426.13
9/25/202525.6225.7825.5525.7842,58725.78
9/24/202525.5525.7825.3725.5757,12425.57
9/23/202525.0125.6725.0125.4857,27125.48
9/22/202525.1825.2625.0025.14102,98225.14
9/19/202525.6325.6325.1525.30155,55925.30
9/18/202525.8325.8325.4525.6338,97925.63
9/17/202525.4925.7925.3025.75122,62825.75
9/16/202525.5025.6725.3325.39120,69525.39
9/15/202525.3325.6725.3325.43152,56025.43
9/12/202525.5025.6625.3125.3467,45825.34
9/11/202525.3225.6325.3225.4947,41125.49
9/10/202524.8125.4024.8125.3182,61425.31
9/09/202524.7925.2424.7525.0470,75125.04
9/08/202524.7125.1824.5024.65130,09824.65
9/05/202525.4525.6024.8324.91228,14024.91
9/04/202525.1525.5825.1525.4259,44425.42
9/03/202525.1825.3925.0925.27114,81725.27
9/02/202525.1725.4725.0225.30107,51525.30
8/29/202524.7625.2724.7625.1697,14725.16
8/28/202524.5724.8324.5024.8369,08524.83
8/27/202524.6324.8924.4624.5294,56124.52
8/26/202524.5524.7324.3324.72108,46424.72
8/25/202524.9125.1024.6924.8084,64624.80
8/22/202524.1724.8724.1724.8475,16024.84
8/21/202524.1524.4324.0924.20113,41624.20
8/20/202524.0924.4524.0224.27104,14924.27
8/19/202524.3424.5524.0124.12100,00624.12
8/18/202524.7424.8324.2724.34135,68524.34
8/15/202525.0625.2524.6624.72163,46424.72
8/14/202524.7225.2424.4125.05194,61525.05
8/13/202524.5224.8024.1224.74302,78124.74
8/12/202525.2425.3824.5024.66313,99124.66
8/11/202525.8626.0525.2225.23168,03625.23
8/08/202526.1226.1825.5325.89260,90625.89
8/07/202526.5926.8026.2126.27105,93826.27
8/06/202526.5626.8426.5226.5576,94426.55