Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 4.330
+0.010 (0.23%)
Feb 19, 2026, 3:19 PM AEST
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.36 | 4.38 | 4.30 | 4.35 | - | 0.35% | 445,848 |
| Feb 18, 2026 | 4.32 | 4.35 | 4.27 | 4.33 | 4.33 | 0.46% | 759,950 |
| Feb 17, 2026 | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | 3.86% | 879,002 |
| Feb 16, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -1.66% | 1,266,406 |
| Feb 13, 2026 | 4.20 | 4.25 | 4.17 | 4.22 | 4.22 | -1.40% | 627,980 |
| Feb 12, 2026 | 4.28 | 4.35 | 4.27 | 4.28 | 4.28 | -0.93% | 757,244 |
| Feb 11, 2026 | 4.29 | 4.33 | 4.27 | 4.32 | 4.32 | 0.70% | 352,217 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.28 | 4.29 | 4.29 | 0.23% | 588,288 |
| Feb 9, 2026 | 4.30 | 4.30 | 4.15 | 4.28 | 4.28 | 4.14% | 787,481 |
| Feb 6, 2026 | 4.15 | 4.23 | 4.09 | 4.11 | 4.11 | -1.44% | 924,643 |
| Feb 5, 2026 | 4.26 | 4.30 | 4.16 | 4.17 | 4.17 | -2.11% | 1,229,583 |
| Feb 4, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | 2.65% | 1,388,318 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | -0.24% | 574,431 |
| Feb 2, 2026 | 4.21 | 4.30 | 4.10 | 4.16 | 4.16 | -1.65% | 2,380,062 |
| Jan 30, 2026 | 4.45 | 4.49 | 4.22 | 4.23 | 4.23 | -3.86% | 1,473,514 |
| Jan 29, 2026 | 4.51 | 4.52 | 4.33 | 4.40 | 4.40 | -2.44% | 1,303,829 |
| 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 |