Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 4.220
-0.010 (-0.24%)
Jan 7, 2026, 4:10 PM AEST
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.26 | 4.28 | 4.18 | 4.24 | - | 0.12% | 633,425 |
| Jan 6, 2026 | 4.19 | 4.23 | 4.11 | 4.23 | 4.23 | 1.20% | 957,806 |
| Jan 5, 2026 | 4.19 | 4.19 | 4.12 | 4.18 | 4.18 | 1.21% | 400,993 |
| Jan 2, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 1.47% | 316,036 |
| Dec 31, 2025 | 4.16 | 4.20 | 4.07 | 4.07 | 4.07 | -2.86% | 1,017,041 |
| Dec 30, 2025 | 4.19 | 4.23 | 4.16 | 4.19 | 4.19 | - | 376,002 |
| Dec 29, 2025 | 4.20 | 4.22 | 4.17 | 4.19 | 4.19 | 0.72% | 329,854 |
| Dec 24, 2025 | 4.18 | 4.24 | 4.16 | 4.16 | 4.16 | -2.12% | 570,094 |
| Dec 23, 2025 | 4.23 | 4.26 | 4.19 | 4.25 | 4.25 | 0.71% | 697,372 |
| Dec 22, 2025 | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | 2.43% | 552,920 |
| Dec 19, 2025 | 4.16 | 4.21 | 4.11 | 4.12 | 4.12 | -1.90% | 1,488,567 |
| Dec 18, 2025 | 4.05 | 4.25 | 4.05 | 4.20 | 4.20 | 2.19% | 1,921,058 |
| Dec 17, 2025 | 4.01 | 4.12 | 4.00 | 4.11 | 4.11 | 2.24% | 1,212,452 |
| Dec 16, 2025 | 4.06 | 4.09 | 4.00 | 4.02 | 4.02 | -1.47% | 856,096 |
| Dec 15, 2025 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | -0.73% | 565,705 |
| Dec 12, 2025 | 4.18 | 4.19 | 4.07 | 4.11 | 4.11 | -0.72% | 677,377 |
| Dec 11, 2025 | 4.16 | 4.20 | 4.13 | 4.14 | 4.14 | 0.49% | 497,913 |
| Dec 10, 2025 | 4.12 | 4.16 | 4.11 | 4.12 | 4.12 | -0.96% | 684,226 |
| Dec 9, 2025 | 4.11 | 4.21 | 4.11 | 4.16 | 4.16 | -0.24% | 608,322 |
| Dec 8, 2025 | 4.09 | 4.19 | 4.09 | 4.17 | 4.17 | 0.97% | 511,575 |
| Dec 5, 2025 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | 0.24% | 841,758 |
| Dec 4, 2025 | 4.21 | 4.26 | 4.11 | 4.12 | 4.12 | -1.90% | 1,680,127 |
| Dec 3, 2025 | 4.00 | 4.20 | 3.99 | 4.20 | 4.20 | 3.96% | 2,376,178 |
| Dec 2, 2025 | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | - | 1,388,391 |
| Dec 1, 2025 | 4.00 | 4.10 | 4.00 | 4.04 | 4.04 | -0.25% | 1,248,211 |
| Nov 28, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 0.25% | 1,602,619 |
| Nov 27, 2025 | 4.00 | 4.06 | 3.95 | 4.04 | 4.04 | 1.51% | 1,428,048 |
| Nov 26, 2025 | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | 0.51% | 1,285,967 |
| Nov 25, 2025 | 3.90 | 3.98 | 3.86 | 3.96 | 3.96 | 2.59% | 711,589 |
| Nov 24, 2025 | 3.88 | 3.89 | 3.82 | 3.86 | 3.86 | 1.31% | 874,828 |
| Nov 21, 2025 | 3.86 | 3.87 | 3.79 | 3.81 | 3.81 | -2.06% | 1,533,070 |
| Nov 20, 2025 | 3.82 | 3.91 | 3.82 | 3.89 | 3.89 | 1.83% | 802,922 |
| Nov 19, 2025 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | 0.26% | 593,485 |
| Nov 18, 2025 | 3.90 | 3.94 | 3.79 | 3.81 | 3.81 | -3.05% | 921,125 |
| Nov 17, 2025 | 3.89 | 3.93 | 3.84 | 3.93 | 3.93 | 0.26% | 662,069 |
| Nov 14, 2025 | 3.89 | 3.92 | 3.86 | 3.92 | 3.92 | -1.01% | 651,685 |
| Nov 13, 2025 | 3.91 | 3.99 | 3.89 | 3.96 | 3.96 | 1.28% | 913,696 |
| Nov 12, 2025 | 3.86 | 3.93 | 3.85 | 3.91 | 3.91 | 1.30% | 775,916 |
| Nov 11, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.28% | 1,498,246 |
| Nov 10, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | - | 729,492 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | -0.26% | 890,616 |
| Nov 6, 2025 | 3.91 | 3.93 | 3.85 | 3.92 | 3.92 | 1.55% | 1,417,419 |
| Nov 5, 2025 | 3.91 | 3.91 | 3.77 | 3.86 | 3.86 | -1.78% | 2,055,649 |
| Nov 4, 2025 | 4.03 | 4.03 | 3.91 | 3.93 | 3.93 | -2.72% | 1,243,207 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -0.98% | 748,685 |
| Oct 31, 2025 | 4.10 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 678,024 |
| Oct 30, 2025 | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | 0.73% | 668,453 |
| Oct 29, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | 0.25% | 763,273 |
| Oct 28, 2025 | 4.14 | 4.15 | 4.05 | 4.08 | 4.08 | -1.21% | 797,457 |
| Oct 27, 2025 | 4.13 | 4.15 | 4.08 | 4.13 | 4.13 | 0.49% | 710,487 |