Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 4.360
-0.060 (-1.36%)
Aug 14, 2025, 5:14 PM AEST
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.45 | 4.47 | 4.33 | 4.36 | 4.36 | -1.36% | 1,769,251 |
| Aug 13, 2025 | 4.49 | 4.50 | 4.41 | 4.42 | 4.42 | -0.67% | 1,587,430 |
| Aug 12, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | - | 3,068,095 |
| Aug 11, 2025 | 4.39 | 4.45 | 4.38 | 4.45 | 4.45 | 1.83% | 1,457,115 |
| Aug 8, 2025 | 4.31 | 4.38 | 4.30 | 4.37 | 4.37 | 0.69% | 741,002 |
| Aug 7, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 1,352,434 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.27 | 4.30 | 4.30 | -0.23% | 1,288,666 |
| Aug 5, 2025 | 4.28 | 4.34 | 4.27 | 4.31 | 4.31 | 1.41% | 1,277,288 |
| Aug 4, 2025 | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | 1.43% | 1,436,656 |
| Aug 1, 2025 | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | 0.96% | 1,340,029 |
| Jul 31, 2025 | 4.16 | 4.22 | 4.12 | 4.15 | 4.15 | -0.72% | 2,316,120 |
| Jul 30, 2025 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | 1.21% | 1,297,053 |
| Jul 29, 2025 | 4.10 | 4.14 | 4.06 | 4.13 | 4.13 | - | 1,332,200 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | -1.20% | 2,322,315 |
| Jul 25, 2025 | 4.26 | 4.29 | 4.17 | 4.18 | 4.18 | -1.88% | 1,079,151 |
| Jul 24, 2025 | 4.26 | 4.30 | 4.23 | 4.26 | 4.26 | 0.47% | 1,677,906 |
| Jul 23, 2025 | 4.19 | 4.27 | 4.19 | 4.24 | 4.24 | 1.44% | 1,533,269 |
| Jul 22, 2025 | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | 1.46% | 1,316,255 |
| Jul 21, 2025 | 4.07 | 4.13 | 4.03 | 4.12 | 4.12 | 0.98% | 978,019 |
| Jul 18, 2025 | 4.11 | 4.13 | 4.03 | 4.08 | 4.08 | -0.24% | 2,610,161 |
| Jul 17, 2025 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 0.74% | 887,103 |
| Jul 16, 2025 | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -1.22% | 1,876,978 |
| Jul 15, 2025 | 4.15 | 4.15 | 4.08 | 4.11 | 4.11 | -0.24% | 1,042,188 |
| Jul 14, 2025 | 4.03 | 4.15 | 4.03 | 4.12 | 4.12 | 1.23% | 977,958 |
| Jul 11, 2025 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 2.52% | 1,165,633 |
| Jul 10, 2025 | 3.95 | 3.99 | 3.90 | 3.97 | 3.97 | 1.02% | 1,422,062 |
| Jul 9, 2025 | 3.90 | 3.94 | 3.88 | 3.93 | 3.93 | 1.29% | 1,059,218 |
| Jul 8, 2025 | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | 0.52% | 1,119,092 |
| Jul 7, 2025 | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | - | 2,147,521 |
| Jul 4, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | 0.26% | 3,914,277 |
| Jul 3, 2025 | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | - | 2,634,799 |
| Jul 2, 2025 | 3.78 | 3.87 | 3.76 | 3.85 | 3.85 | 2.39% | 1,248,908 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | - | 1,739,811 |
| Jun 30, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -0.53% | 1,546,329 |
| Jun 27, 2025 | 3.74 | 3.79 | 3.73 | 3.78 | 3.78 | 3.00% | 1,046,955 |
| Jun 26, 2025 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | 0.27% | 1,257,206 |
| Jun 25, 2025 | 3.67 | 3.70 | 3.63 | 3.66 | 3.66 | 0.27% | 1,468,350 |
| Jun 24, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | 1.39% | 1,039,036 |
| Jun 23, 2025 | 3.65 | 3.67 | 3.57 | 3.60 | 3.60 | -1.64% | 856,711 |
| Jun 20, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | 1,924,501 |
| Jun 19, 2025 | 3.74 | 3.78 | 3.68 | 3.68 | 3.68 | -1.60% | 1,282,754 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.71 | 3.74 | 3.74 | -1.06% | 1,285,606 |
| Jun 17, 2025 | 3.81 | 3.83 | 3.78 | 3.78 | 3.78 | -0.26% | 507,036 |
| Jun 16, 2025 | 3.81 | 3.87 | 3.78 | 3.79 | 3.79 | -0.52% | 1,736,229 |
| Jun 13, 2025 | 3.83 | 3.87 | 3.76 | 3.81 | 3.81 | 0.26% | 1,057,410 |
| Jun 12, 2025 | 3.91 | 3.91 | 3.78 | 3.80 | 3.80 | -2.31% | 1,870,457 |
| Jun 11, 2025 | 3.86 | 3.91 | 3.82 | 3.89 | 3.89 | 1.04% | 1,282,071 |
| Jun 10, 2025 | 3.84 | 3.88 | 3.84 | 3.85 | 3.85 | - | 567,425 |
| Jun 6, 2025 | 3.87 | 3.90 | 3.84 | 3.85 | 3.85 | -0.26% | 524,374 |
| Jun 5, 2025 | 3.82 | 3.86 | 3.81 | 3.86 | 3.86 | 1.05% | 513,160 |