-
5 DAY PERFORMANCE
+3.62% -
1 MONTH PERFORMANCE
+5.26% -
3 MONTH PERFORMANCE
+0.58% -
6 MONTH PERFORMANCE
-10.56% -
YEAR-TO-DATE PERFORMANCE
-1.85% -
1 YEAR PERFORMANCE
+7.80%
Dorchester Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $31.12 | $31.26 (0.45%) | $31.44 | $31.12 | 20,228 | $1.25 B |
| 10/03/2024 | $30.89 | $31.06 (0.55%) | $31.17 | $30.70 | 23,100 | $1.25 B |
| 10/02/2024 | $31.00 | $30.69 (-1%) | $31.39 | $30.60 | 66,900 | $1.23 B |
| 10/01/2024 | $30.23 | $30.74 (1.69%) | $30.81 | $30.23 | 41,800 | $1.23 B |
| 09/30/2024 | $30.05 | $30.15 (0.33%) | $30.20 | $29.90 | 24,456 | $1.21 B |
| 09/27/2024 | $29.14 | $29.87 (2.51%) | $30.20 | $29.14 | 37,100 | $1.20 B |
| 09/26/2024 | $29.50 | $29.28 (-0.75%) | $29.93 | $29.18 | 80,108 | $1.17 B |
| 09/25/2024 | $30.11 | $29.76 (-1.16%) | $30.47 | $29.50 | 45,800 | $1.19 B |
| 09/24/2024 | $30.49 | $30.33 (-0.52%) | $30.50 | $30.11 | 32,348 | $1.22 B |
| 09/23/2024 | $30.67 | $30.12 (-1.79%) | $30.80 | $29.85 | 113,730 | $1.21 B |
| 09/20/2024 | $30.90 | $30.87 (-0.1%) | $30.98 | $30.42 | 163,712 | $1.24 B |
| 09/19/2024 | $31.00 | $31.13 (0.42%) | $31.66 | $30.72 | 54,000 | $1.25 B |
| 09/18/2024 | $30.76 | $30.72 (-0.13%) | $31.00 | $30.70 | 63,404 | $1.23 B |
| 09/17/2024 | $30.69 | $30.78 (0.29%) | $30.98 | $30.23 | 45,500 | $1.23 B |
| 09/16/2024 | $29.76 | $30.11 (1.18%) | $30.42 | $29.63 | 92,300 | $1.21 B |
| 09/13/2024 | $29.52 | $29.85 (1.12%) | $30.40 | $29.41 | 43,200 | $1.20 B |
| 09/12/2024 | $29.06 | $29.41 (1.2%) | $29.56 | $28.90 | 47,400 | $1.18 B |
| 09/11/2024 | $28.76 | $28.95 (0.66%) | $29.45 | $28.57 | 65,000 | $1.16 B |
| 09/10/2024 | $29.02 | $28.87 (-0.52%) | $29.22 | $28.68 | 72,500 | $1.16 B |
| 09/09/2024 | $29.26 | $29.02 (-0.82%) | $29.56 | $29.01 | 79,400 | $1.16 B |
| 09/06/2024 | $29.75 | $29.48 (-0.91%) | $29.95 | $29.09 | 74,032 | $1.18 B |
| 09/05/2024 | $29.90 | $29.68 (-0.74%) | $30.21 | $29.65 | 25,648 | $1.19 B |
| 09/04/2024 | $29.65 | $29.92 (0.91%) | $30.23 | $29.65 | 34,849 | $1.20 B |
| 09/03/2024 | $30.20 | $29.85 (-1.16%) | $30.36 | $29.56 | 84,309 | $1.20 B |
| 08/30/2024 | $30.62 | $30.40 (-0.72%) | $30.62 | $30.25 | 34,600 | $1.22 B |
| 08/29/2024 | $30.70 | $30.62 (-0.26%) | $30.83 | $30.47 | 18,800 | $1.23 B |
| 08/28/2024 | $30.68 | $30.64 (-0.13%) | $30.84 | $30.20 | 25,800 | $1.23 B |
| 08/27/2024 | $30.78 | $30.78 (0%) | $31.03 | $30.51 | 46,113 | $1.23 B |
| 08/26/2024 | $30.96 | $31.03 (0.23%) | $31.24 | $30.89 | 29,600 | $1.24 B |
| 08/23/2024 | $30.59 | $30.78 (0.62%) | $31.19 | $30.59 | 33,026 | $1.23 B |
| 08/22/2024 | $30.75 | $30.50 (-0.81%) | $30.82 | $30.20 | 31,000 | $1.22 B |
| 08/21/2024 | $30.86 | $30.56 (-0.97%) | $30.86 | $30.26 | 55,314 | $1.23 B |
| 08/20/2024 | $31.51 | $30.50 (-3.21%) | $31.51 | $30.06 | 109,701 | $1.22 B |
| 08/19/2024 | $31.32 | $31.39 (0.22%) | $31.49 | $31.32 | 52,617 | $1.26 B |
| 08/16/2024 | $31.48 | $31.34 (-0.44%) | $31.71 | $31.32 | 49,427 | $1.26 B |
| 08/15/2024 | $30.82 | $31.35 (1.72%) | $31.47 | $30.82 | 58,300 | $1.26 B |
| 08/14/2024 | $30.68 | $30.93 (0.81%) | $31.13 | $30.68 | 35,400 | $1.24 B |
| 08/13/2024 | $31.00 | $30.68 (-1.03%) | $31.00 | $30.32 | 44,900 | $1.23 B |
| 08/12/2024 | $30.34 | $31.02 (2.24%) | $31.08 | $30.25 | 92,400 | $1.24 B |
| 08/09/2024 | $30.09 | $30.33 (0.8%) | $30.40 | $29.99 | 36,300 | $1.22 B |
| 08/08/2024 | $30.49 | $30.52 (0.1%) | $31.00 | $29.75 | 87,407 | $1.22 B |
| 08/07/2024 | $29.99 | $30.03 (0.13%) | $30.49 | $29.58 | 87,400 | $1.20 B |
| 08/06/2024 | $29.30 | $29.55 (0.85%) | $29.58 | $29.00 | 116,609 | $1.18 B |
| 08/05/2024 | $29.00 | $29.12 (0.41%) | $29.41 | $28.41 | 104,500 | $1.17 B |
| 08/02/2024 | $29.83 | $29.46 (-1.24%) | $29.83 | $28.86 | 137,416 | $1.18 B |
| 08/01/2024 | $30.21 | $29.97 (-0.79%) | $30.64 | $29.43 | 94,424 | $1.20 B |
| 07/31/2024 | $30.14 | $30.40 (0.86%) | $30.40 | $29.87 | 62,300 | $1.22 B |
| 07/30/2024 | $30.22 | $30.13 (-0.3%) | $30.42 | $29.75 | 63,020 | $1.21 B |
| 07/29/2024 | $30.19 | $30.13 (-0.2%) | $30.65 | $29.54 | 71,900 | $1.21 B |
| 07/26/2024 | $31.63 | $30.91 (-2.28%) | $31.75 | $30.80 | 131,426 | $1.22 B |
| 07/25/2024 | $30.85 | $31.67 (2.66%) | $32.27 | $30.85 | 100,600 | $1.25 B |
| 07/24/2024 | $30.81 | $30.88 (0.23%) | $31.60 | $30.62 | 59,300 | $1.22 B |
| 07/23/2024 | $32.00 | $30.77 (-3.84%) | $32.00 | $30.75 | 90,743 | $1.22 B |
| 07/22/2024 | $32.14 | $31.78 (-1.12%) | $32.15 | $31.55 | 60,332 | $1.26 B |
| 07/19/2024 | $32.32 | $31.94 (-1.18%) | $32.70 | $31.70 | 53,383 | $1.26 B |
| 07/18/2024 | $32.19 | $32.32 (0.4%) | $32.61 | $32.14 | 30,466 | $1.28 B |
| 07/17/2024 | $32.58 | $32.34 (-0.74%) | $32.77 | $32.27 | 54,205 | $1.28 B |
| 07/16/2024 | $32.70 | $32.64 (-0.18%) | $32.76 | $32.14 | 34,115 | $1.29 B |
| 07/15/2024 | $32.63 | $32.55 (-0.25%) | $32.91 | $32.50 | 33,907 | $1.29 B |
| 07/12/2024 | $32.05 | $32.14 (0.28%) | $32.26 | $31.88 | 32,160 | $1.27 B |
| 07/11/2024 | $31.99 | $32.06 (0.22%) | $32.18 | $31.80 | 49,520 | $1.27 B |
| 07/10/2024 | $31.70 | $31.83 (0.41%) | $32.00 | $31.57 | 40,662 | $1.26 B |
| 07/09/2024 | $31.40 | $31.68 (0.89%) | $31.95 | $31.28 | 31,588 | $1.25 B |
| 07/08/2024 | $31.01 | $31.62 (1.97%) | $31.62 | $30.92 | 49,129 | $1.25 B |
| 07/05/2024 | $31.42 | $31.06 (-1.15%) | $31.97 | $30.75 | 48,584 | $1.23 B |