Home

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

21.55
-0.08 (-0.37%)
NASDAQ · Last Trade: Dec 2nd, 5:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/01/202522.1122.5921.4621.63336,78221.63
11/28/202521.4122.0020.8521.95261,23421.95
11/26/202521.9021.9021.1921.26515,49621.26
11/25/202522.2522.4321.1821.90473,87421.90
11/24/202522.5022.7222.1422.38192,14322.38
11/21/202522.6222.9322.4922.50166,50322.50
11/20/202523.0023.5522.6022.74149,67822.74
11/19/202523.3023.6422.9523.0376,39023.03
11/18/202523.4023.5323.0723.4185,93623.41
11/17/202523.5224.0123.2523.40135,36723.40
11/14/202523.8624.0523.4823.6196,76423.61
11/13/202524.0024.2823.6023.81207,00123.81
11/12/202523.0724.0022.8123.75249,64123.75
11/11/202523.2923.4622.6122.91287,02522.91
11/10/202522.9123.0222.6022.69241,07122.69
11/07/202523.2923.3422.5523.05227,27023.05
11/06/202522.9923.5422.9923.47196,72623.47
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
10/31/202525.2425.3024.8725.26142,98024.57
10/30/202525.0525.3925.0025.11104,35124.42
10/29/202525.2425.3824.9124.98113,76824.30
10/28/202525.4325.4325.1025.29102,02224.60
10/27/202525.4525.6025.1025.2686,76724.57
10/24/202525.1425.5025.0725.3193,48324.62
10/23/202524.7125.1224.5024.9598,85724.27
10/22/202524.7124.7124.2724.5383,94523.86
10/21/202524.2524.5324.0124.3562,47623.68
10/20/202523.8224.2023.7424.1962,25523.53
10/17/202523.7923.9323.6323.82117,38023.17
10/16/202524.2524.4023.7523.91100,13823.26
10/15/202524.1124.4024.0524.1367,35323.47
10/14/202524.1224.3624.0424.06116,94723.40
10/13/202524.3224.5724.0724.3872,35523.71
10/10/202525.8625.8623.9223.93197,63323.28
10/09/202525.4325.4324.6724.74112,02124.06
10/08/202525.5025.5225.1025.2885,06924.59
10/07/202525.4025.6025.2525.5268,37524.82
10/06/202525.3425.7125.3325.57101,23724.87
10/03/202525.2525.5225.2025.3656,94024.67
10/02/202525.9326.0925.1825.23105,02624.54
10/01/202525.7726.0425.7525.8370,51125.12
9/30/202525.7726.0225.6425.8989,44825.18
9/29/202526.2426.2425.6525.7989,76325.09
9/26/202525.8626.3225.8526.1392,16425.42
9/25/202525.6225.7825.5525.7842,58725.08
9/24/202525.5525.7825.3725.5757,12424.87
9/23/202525.0125.6725.0125.4857,27124.78
9/22/202525.1825.2625.0025.14102,98224.45
9/19/202525.6325.6325.1525.30155,55924.61
9/18/202525.8325.8325.4525.6338,97924.93
9/17/202525.4925.7925.3025.75122,62825.05
9/16/202525.5025.6725.3325.39120,69524.70
9/15/202525.3325.6725.3325.43152,56024.74
9/12/202525.5025.6625.3125.3467,45824.65
9/11/202525.3225.6325.3225.4947,41124.79
9/10/202524.8125.4024.8125.3182,61424.62
9/09/202524.7925.2424.7525.0470,75124.36
9/08/202524.7125.1824.5024.65130,09823.98
9/05/202525.4525.6024.8324.91228,14024.23
9/04/202525.1525.5825.1525.4259,44424.73
9/03/202525.1825.3925.0925.27114,81724.58