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

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	27.48	27.76	27.42	27.70	66,526	27.70
7/16/2025	27.59	27.65	27.27	27.48	64,956	27.48
7/15/2025	27.76	27.80	27.49	27.63	75,092	27.63
7/14/2025	27.55	27.85	27.50	27.62	87,194	27.62
7/11/2025	27.57	27.89	27.50	27.54	85,936	27.54
7/10/2025	27.60	27.85	27.50	27.61	28,451	27.61
7/09/2025	27.98	28.00	27.55	27.64	40,682	27.64
7/08/2025	27.38	28.00	27.33	27.92	47,335	27.92
7/07/2025	27.85	27.98	27.31	27.46	74,490	27.46
7/03/2025	28.13	28.13	27.60	27.94	39,974	27.94
7/02/2025	27.95	28.10	27.55	27.91	73,979	27.91
7/01/2025	27.87	28.07	27.68	27.93	60,753	27.93
6/30/2025	27.45	27.96	27.42	27.86	127,003	27.86
6/27/2025	27.31	27.50	27.10	27.21	29,635	27.21
6/26/2025	26.90	27.51	26.90	27.26	45,510	27.26
6/25/2025	27.00	27.33	26.84	26.85	103,477	26.85
6/24/2025	26.97	27.54	26.86	27.05	156,587	27.05
6/23/2025	28.04	28.47	27.09	27.09	85,266	27.09
6/20/2025	28.15	28.18	27.71	27.73	95,659	27.73
6/18/2025	27.72	28.07	27.72	27.91	47,927	27.91
6/17/2025	27.67	28.02	27.60	27.89	50,968	27.89
6/16/2025	27.94	28.29	27.27	27.67	141,245	27.67
6/13/2025	28.50	28.50	27.85	28.10	260,511	28.10
6/12/2025	28.10	28.31	28.06	28.31	84,123	28.31
6/11/2025	27.97	28.30	27.92	28.15	77,907	28.15
6/10/2025	27.74	28.16	27.72	27.97	70,240	27.97
6/09/2025	27.70	27.89	27.52	27.65	43,011	27.65
6/06/2025	27.25	27.75	27.10	27.67	94,900	27.67
6/05/2025	27.33	27.45	27.00	27.16	56,786	27.16
6/04/2025	28.00	28.00	27.21	27.34	81,209	27.34
6/03/2025	27.23	27.89	27.12	27.89	83,559	27.89
6/02/2025	26.96	27.48	26.95	27.30	101,879	27.30
5/30/2025	27.22	27.41	26.69	26.77	651,846	26.77
5/29/2025	27.26	27.70	27.06	27.46	117,472	27.46
5/28/2025	27.71	27.78	27.00	27.23	149,005	27.23
5/27/2025	27.70	27.85	27.00	27.25	141,068	27.25
5/23/2025	28.00	28.41	27.53	27.62	174,365	27.62
5/22/2025	28.58	28.75	28.00	28.01	45,720	28.01
5/21/2025	27.85	28.30	27.80	28.18	55,267	28.18
5/20/2025	28.23	28.28	27.74	28.05	82,158	28.05
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	29.09
5/01/2025	28.80	29.27	28.60	28.77	131,116	28.07
4/30/2025	29.00	29.00	28.55	28.66	74,639	27.96
4/29/2025	29.42	29.50	29.00	29.08	54,813	28.37
4/28/2025	28.99	29.61	28.99	29.29	81,584	28.58
4/25/2025	29.26	29.41	29.05	29.36	64,234	28.65
4/24/2025	29.17	29.43	28.95	29.26	50,127	28.55
4/23/2025	29.24	29.70	28.96	29.33	81,064	28.62
4/22/2025	29.00	29.35	28.81	29.20	61,752	28.49
4/21/2025	29.25	29.25	28.35	28.90	56,920	28.20