Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 3.910
0.00 (0.00%)
Nov 6, 2026, 4:14 PM AEDT
Deterra Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.85 | 3.94 | 3.83 | 3.91 | 3.91 | - | 2,205,880 |
| Nov 5, 2026 | 3.86 | 3.97 | 3.83 | 3.91 | 3.91 | 4.27% | 2,450,419 |
| Nov 4, 2026 | 3.73 | 3.78 | 3.67 | 3.75 | 3.75 | 0.54% | 1,749,384 |
| Nov 3, 2026 | 3.83 | 3.87 | 3.67 | 3.73 | 3.73 | -1.84% | 3,354,570 |
| Nov 2, 2026 | 3.93 | 3.95 | 3.80 | 3.80 | 3.80 | -4.04% | 1,457,440 |
| Oct 30, 2026 | 4.00 | 4.03 | 3.96 | 3.96 | 3.96 | -1.00% | 2,278,112 |
| Oct 29, 2026 | 4.04 | 4.05 | 3.99 | 4.00 | 4.00 | - | 1,437,722 |
| Oct 28, 2026 | 3.96 | 4.03 | 3.96 | 4.00 | 4.00 | 1.78% | 3,942,921 |
| Oct 27, 2026 | 3.83 | 4.00 | 3.82 | 3.93 | 3.93 | 2.08% | 4,004,791 |
| Oct 26, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 1,120,379 |
| Oct 23, 2026 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 1,572,758 |
| Oct 22, 2026 | 3.91 | 3.93 | 3.84 | 3.87 | 3.87 | -0.77% | 1,727,683 |
| Oct 21, 2026 | 3.92 | 3.95 | 3.89 | 3.90 | 3.90 | -0.51% | 1,290,143 |
| Oct 20, 2026 | 3.88 | 3.93 | 3.86 | 3.92 | 3.92 | 0.26% | 1,189,627 |
| Oct 19, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.01% | 1,418,064 |
| Oct 16, 2026 | 3.99 | 4.00 | 3.93 | 3.95 | 3.95 | 0.77% | 2,435,886 |
| Oct 15, 2026 | 3.88 | 3.93 | 3.87 | 3.92 | 3.92 | 0.77% | 2,374,262 |
| Oct 14, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -1.77% | 1,752,315 |
| Oct 13, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | 0.51% | 1,515,161 |
| Oct 12, 2026 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.51% | 848,015 |
| Oct 9, 2026 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -0.76% | 1,095,658 |
| Oct 8, 2026 | 3.90 | 3.99 | 3.87 | 3.95 | 3.95 | 0.25% | 2,202,690 |
| Oct 7, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -1.25% | 1,857,724 |
| Oct 6, 2026 | 4.05 | 4.05 | 3.93 | 3.99 | 3.99 | -0.25% | 1,829,873 |
| Oct 5, 2026 | 4.04 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 2,176,392 |
| Oct 2, 2026 | 4.04 | 4.05 | 4.00 | 4.04 | 4.04 | - | 3,199,658 |
| Oct 1, 2026 | 4.15 | 4.15 | 4.02 | 4.04 | 4.04 | -0.98% | 4,434,334 |
| Sep 30, 2026 | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | -0.49% | 3,497,995 |
| Sep 29, 2026 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | 1.74% | 1,878,526 |
| Sep 28, 2026 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 2,850,810 |
| Sep 25, 2026 | 4.14 | 4.21 | 4.01 | 4.05 | 4.05 | -2.88% | 1,681,908 |
| Sep 24, 2026 | 4.10 | 4.19 | 4.10 | 4.17 | 4.17 | - | 1,181,861 |
| Sep 23, 2026 | 4.17 | 4.21 | 4.16 | 4.17 | 4.17 | 0.48% | 777,545 |
| Sep 22, 2026 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.73% | 981,469 |
| Sep 21, 2026 | 4.28 | 4.29 | 4.12 | 4.12 | 4.12 | -4.41% | 2,184,372 |
| Sep 18, 2026 | 4.23 | 4.34 | 4.22 | 4.31 | 4.31 | 3.11% | 2,717,472 |
| Sep 17, 2026 | 4.18 | 4.19 | 4.14 | 4.18 | 4.18 | 1.46% | 2,745,364 |
| Sep 16, 2026 | 4.05 | 4.14 | 4.05 | 4.12 | 4.12 | 1.48% | 1,851,599 |
| Sep 15, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | -1.22% | 1,361,167 |
| Sep 14, 2026 | 4.13 | 4.16 | 4.10 | 4.11 | 4.11 | -0.72% | 1,497,098 |
| Sep 11, 2026 | 4.17 | 4.20 | 4.12 | 4.14 | 4.14 | -1.90% | 1,818,578 |
| Sep 10, 2026 | 4.24 | 4.26 | 4.18 | 4.22 | 4.22 | -0.71% | 1,667,044 |
| Sep 9, 2026 | 4.23 | 4.28 | 4.22 | 4.25 | 4.25 | 0.95% | 1,108,012 |
| Sep 8, 2026 | 4.26 | 4.28 | 4.21 | 4.21 | 4.21 | -0.71% | 952,431 |
| Sep 7, 2026 | 4.19 | 4.26 | 4.18 | 4.24 | 4.24 | 1.19% | 981,734 |
| Sep 4, 2026 | 4.14 | 4.20 | 4.13 | 4.19 | 4.19 | 1.70% | 1,436,643 |
| Sep 3, 2026 | 4.17 | 4.19 | 4.12 | 4.12 | 4.12 | 0.49% | 2,023,424 |
| Sep 2, 2026 | 4.11 | 4.16 | 4.06 | 4.10 | 4.10 | -0.97% | 2,094,788 |
| Sep 1, 2026 | 4.12 | 4.15 | 4.08 | 4.14 | 4.14 | 0.73% | 1,513,426 |
| Aug 31, 2026 | 4.13 | 4.16 | 4.09 | 4.11 | 4.11 | -0.72% | 2,760,220 |