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

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

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	25.50	25.67	25.33	25.39	120,695	25.39
9/15/2025	25.33	25.67	25.33	25.43	152,560	25.43
9/12/2025	25.50	25.66	25.31	25.34	67,458	25.34
9/11/2025	25.32	25.63	25.32	25.49	47,411	25.49
9/10/2025	24.81	25.40	24.81	25.31	82,614	25.31
9/09/2025	24.79	25.24	24.75	25.04	70,751	25.04
9/08/2025	24.71	25.18	24.50	24.65	130,098	24.65
9/05/2025	25.45	25.60	24.83	24.91	228,140	24.91
9/04/2025	25.15	25.58	25.15	25.42	59,444	25.42
9/03/2025	25.18	25.39	25.09	25.27	114,817	25.27
9/02/2025	25.17	25.47	25.02	25.30	107,515	25.30
8/29/2025	24.76	25.27	24.76	25.16	97,147	25.16
8/28/2025	24.57	24.83	24.50	24.83	69,085	24.83
8/27/2025	24.63	24.89	24.46	24.52	94,561	24.52
8/26/2025	24.55	24.73	24.33	24.72	108,464	24.72
8/25/2025	24.91	25.10	24.69	24.80	84,646	24.80
8/22/2025	24.17	24.87	24.17	24.84	75,160	24.84
8/21/2025	24.15	24.43	24.09	24.20	113,416	24.20
8/20/2025	24.09	24.45	24.02	24.27	104,149	24.27
8/19/2025	24.34	24.55	24.01	24.12	100,006	24.12
8/18/2025	24.74	24.83	24.27	24.34	135,685	24.34
8/15/2025	25.06	25.25	24.66	24.72	163,464	24.72
8/14/2025	24.72	25.24	24.41	25.05	194,615	25.05
8/13/2025	24.52	24.80	24.12	24.74	302,781	24.74
8/12/2025	25.24	25.38	24.50	24.66	313,991	24.66
8/11/2025	25.86	26.05	25.22	25.23	168,036	25.23
8/08/2025	26.12	26.18	25.53	25.89	260,906	25.89
8/07/2025	26.59	26.80	26.21	26.27	105,938	26.27
8/06/2025	26.56	26.84	26.52	26.55	76,944	26.55
8/05/2025	26.63	26.69	26.22	26.61	158,648	26.61
8/04/2025	26.52	27.19	26.49	26.67	125,769	26.67
8/01/2025	27.48	27.48	26.90	27.29	118,209	26.67
7/31/2025	27.50	27.88	27.05	27.40	180,264	26.78
7/30/2025	28.00	28.00	27.52	27.75	73,039	27.12
7/29/2025	27.96	27.99	27.56	27.96	88,371	27.32
7/28/2025	27.52	28.00	27.52	27.91	82,957	27.28
7/25/2025	27.39	27.69	27.30	27.52	54,183	26.89
7/24/2025	27.50	27.63	27.20	27.48	69,159	26.86
7/23/2025	27.13	27.44	27.10	27.42	64,164	26.80
7/22/2025	27.30	27.45	27.12	27.12	83,366	26.50
7/21/2025	27.67	27.67	27.19	27.19	71,029	26.57
7/18/2025	27.81	27.89	27.43	27.50	77,141	26.88
7/17/2025	27.48	27.76	27.42	27.70	66,526	27.08
7/16/2025	27.59	27.65	27.27	27.48	64,956	26.86
7/15/2025	27.76	27.80	27.49	27.63	75,092	27.00
7/14/2025	27.55	27.85	27.50	27.62	87,194	26.99
7/11/2025	27.57	27.89	27.50	27.54	85,936	26.91
7/10/2025	27.60	27.85	27.50	27.61	28,451	26.99
7/09/2025	27.98	28.00	27.55	27.64	40,682	27.01
7/08/2025	27.38	28.00	27.33	27.92	47,335	27.29
7/07/2025	27.85	27.98	27.31	27.46	74,490	26.84
7/03/2025	28.13	28.13	27.60	27.94	39,974	27.31
7/02/2025	27.95	28.03	27.55	27.91	73,979	27.28
7/01/2025	27.87	28.07	27.68	27.93	60,753	27.29
6/30/2025	27.45	27.96	27.42	27.86	127,003	27.23
6/27/2025	27.31	27.50	27.10	27.21	29,635	26.59
6/26/2025	26.90	27.51	26.90	27.26	45,510	26.64
6/25/2025	27.00	27.33	26.84	26.85	103,477	26.24
6/24/2025	26.97	27.54	26.86	27.05	156,587	26.44
6/23/2025	28.04	28.47	27.09	27.09	85,266	26.47
6/20/2025	28.15	28.18	27.71	27.73	95,659	27.10
6/18/2025	27.72	28.07	27.72	27.91	47,927	27.27
6/17/2025	27.67	28.02	27.60	27.89	50,968	27.25