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

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

Date Range:

2025-02-20 - 2025-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
5/19/2025	28.18	28.50	27.78	28.23	86,465	28.23
5/16/2025	28.32	28.61	28.25	28.31	44,593	28.31
5/15/2025	28.60	28.86	28.16	28.32	143,193	28.32
5/14/2025	28.90	28.92	28.28	28.60	76,494	28.60
5/13/2025	27.98	28.79	27.92	28.70	41,350	28.70
5/12/2025	28.18	28.47	28.00	28.08	84,077	28.08
5/09/2025	27.75	28.24	27.50	27.90	54,972	27.90
5/08/2025	27.49	28.30	27.40	27.75	85,313	27.75
5/07/2025	27.60	27.75	26.97	27.18	157,268	27.18
5/06/2025	28.40	28.50	27.45	27.60	114,118	27.60
5/05/2025	28.96	29.23	28.07	28.39	92,253	28.39
5/02/2025	29.46	29.95	29.04	29.82	217,786	29.82
5/01/2025	28.80	29.27	28.60	28.77	131,116	28.77
4/30/2025	29.00	29.00	28.55	28.66	74,639	28.66
4/29/2025	29.42	29.50	29.00	29.08	54,813	29.08
4/28/2025	28.99	29.61	28.99	29.29	81,584	29.29
4/25/2025	29.26	29.41	29.05	29.36	64,234	29.36
4/24/2025	29.17	29.43	28.95	29.26	50,127	29.26
4/23/2025	29.24	29.70	28.96	29.33	81,064	29.33
4/22/2025	29.00	29.35	28.81	29.20	61,752	29.20
4/21/2025	29.25	29.25	28.35	28.90	56,920	28.90
4/17/2025	28.80	29.33	28.67	29.22	43,886	29.22
4/16/2025	28.32	28.83	28.20	28.67	40,427	28.67
4/15/2025	27.57	28.33	27.56	28.05	54,076	28.05
4/14/2025	28.39	28.39	27.55	27.82	85,045	27.82
4/11/2025	27.01	28.20	27.01	28.15	52,242	28.15
4/10/2025	28.25	28.50	26.67	27.23	107,293	27.23
4/09/2025	26.77	29.04	25.86	28.33	259,588	28.33
4/08/2025	27.66	27.70	26.21	26.79	161,272	26.79
4/07/2025	27.93	27.99	25.84	27.13	275,959	27.13
4/04/2025	29.50	29.62	28.09	28.49	299,053	28.49
4/03/2025	29.56	30.13	29.56	29.65	125,199	29.65
4/02/2025	30.10	30.44	30.09	30.37	38,697	30.37
4/01/2025	30.01	30.31	29.90	30.29	34,934	30.29
3/31/2025	29.95	30.36	29.95	30.08	49,597	30.08
3/28/2025	30.00	30.49	29.81	30.04	39,688	30.04
3/27/2025	30.00	30.25	29.80	30.17	40,824	30.17
3/26/2025	29.93	30.46	29.80	29.89	87,606	29.89
3/25/2025	30.22	30.45	30.03	30.18	47,384	30.18
3/24/2025	29.90	30.50	29.86	30.20	81,151	30.20
3/21/2025	30.15	30.34	29.85	30.12	145,591	30.12
3/20/2025	29.97	30.51	29.81	30.22	79,326	30.22
3/19/2025	29.79	30.11	29.76	29.95	71,338	29.95
3/18/2025	30.03	30.10	29.61	29.87	102,746	29.87
3/17/2025	30.00	30.40	29.75	29.78	267,305	29.78
3/14/2025	29.75	30.00	29.62	29.71	132,944	29.71
3/13/2025	29.85	29.99	29.60	29.64	39,550	29.64
3/12/2025	29.79	30.10	29.72	29.85	71,825	29.85
3/11/2025	29.57	30.10	29.55	29.99	56,710	29.99
3/10/2025	30.14	30.48	29.29	29.58	99,158	29.58
3/07/2025	29.62	30.20	29.62	30.17	104,699	30.17
3/06/2025	29.90	30.14	29.54	29.62	77,241	29.62
3/05/2025	29.26	30.02	29.02	29.89	131,847	29.89
3/04/2025	28.94	29.88	28.59	29.40	241,960	29.40
3/03/2025	30.26	30.48	28.25	29.17	399,557	29.17
2/28/2025	31.07	31.14	30.22	30.41	317,055	30.41
2/27/2025	31.00	31.32	30.51	31.06	237,957	31.06
2/26/2025	30.53	31.03	30.30	31.00	303,068	31.00
2/25/2025	30.95	31.05	30.43	30.63	145,012	30.63
2/24/2025	31.22	31.39	30.94	31.06	133,811	31.06
2/21/2025	32.10	32.10	31.00	31.21	174,715	31.21
2/20/2025	32.40	32.47	31.77	32.09	127,861	32.09