Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 4.400
-0.110 (-2.44%)
At close: Jan 29, 2026
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.51 | 4.52 | 4.33 | 4.40 | - | -2.44% | 1,111,144 |
| Jan 28, 2026 | 4.56 | 4.59 | 4.50 | 4.51 | 4.51 | -1.10% | 606,498 |
| Jan 27, 2026 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | 0.66% | 479,925 |
| Jan 23, 2026 | 4.51 | 4.57 | 4.50 | 4.53 | 4.53 | -0.22% | 617,517 |
| Jan 22, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.54 | -0.87% | 858,764 |
| Jan 21, 2026 | 4.52 | 4.63 | 4.52 | 4.58 | 4.58 | 0.88% | 854,166 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.49 | 4.54 | 4.54 | 0.67% | 661,647 |
| Jan 19, 2026 | 4.58 | 4.65 | 4.51 | 4.51 | 4.51 | 1.12% | 1,369,461 |
| Jan 16, 2026 | 4.42 | 4.49 | 4.42 | 4.46 | 4.46 | 0.22% | 747,727 |
| Jan 15, 2026 | 4.45 | 4.49 | 4.41 | 4.45 | 4.45 | - | 1,051,610 |
| Jan 14, 2026 | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | 0.91% | 783,196 |
| Jan 13, 2026 | 4.45 | 4.48 | 4.39 | 4.41 | 4.41 | 3.52% | 1,557,276 |
| Jan 12, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | 0.71% | 1,055,937 |
| Jan 9, 2026 | 4.09 | 4.26 | 4.00 | 4.23 | 4.23 | -2.08% | 2,126,996 |
| Jan 8, 2026 | 4.30 | 4.36 | 4.28 | 4.32 | 4.32 | 2.37% | 978,513 |
| Jan 7, 2026 | 4.26 | 4.28 | 4.18 | 4.22 | 4.22 | -0.24% | 990,719 |
| 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 |