Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 4.470
+0.040 (0.90%)
Jun 3, 2026, 1:19 PM AEST
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.44 | 4.50 | 4.40 | 4.48 | - | 1.02% | 56,181 |
| Jun 2, 2026 | 4.30 | 4.46 | 4.28 | 4.43 | 4.43 | -1.34% | 2,268,848 |
| Jun 1, 2026 | 4.48 | 4.51 | 4.44 | 4.49 | 4.49 | -0.22% | 1,842,802 |
| May 29, 2026 | 4.56 | 4.59 | 4.50 | 4.50 | 4.50 | -1.32% | 3,421,176 |
| May 28, 2026 | 4.63 | 4.65 | 4.51 | 4.56 | 4.56 | -2.15% | 2,995,592 |
| May 27, 2026 | 4.68 | 4.74 | 4.64 | 4.66 | 4.66 | -0.43% | 2,543,100 |
| May 26, 2026 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | 0.86% | 1,153,229 |
| May 25, 2026 | 4.58 | 4.64 | 4.53 | 4.64 | 4.64 | 2.20% | 854,392 |
| May 22, 2026 | 4.57 | 4.57 | 4.52 | 4.54 | 4.54 | 0.44% | 875,248 |
| May 21, 2026 | 4.51 | 4.56 | 4.47 | 4.52 | 4.52 | 1.35% | 1,082,936 |
| May 20, 2026 | 4.51 | 4.51 | 4.41 | 4.46 | 4.46 | 0.68% | 1,412,411 |
| May 19, 2026 | 4.50 | 4.51 | 4.40 | 4.43 | 4.43 | - | 1,386,617 |
| May 18, 2026 | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | -1.56% | 1,186,209 |
| May 15, 2026 | 4.53 | 4.53 | 4.45 | 4.50 | 4.50 | -0.22% | 1,700,275 |
| May 14, 2026 | 4.57 | 4.58 | 4.50 | 4.51 | 4.51 | 0.22% | 1,416,124 |
| May 13, 2026 | 4.44 | 4.51 | 4.43 | 4.50 | 4.50 | 1.12% | 1,900,977 |
| May 12, 2026 | 4.42 | 4.49 | 4.40 | 4.45 | 4.45 | 0.68% | 1,582,294 |
| May 11, 2026 | 4.33 | 4.44 | 4.32 | 4.42 | 4.42 | 0.91% | 1,970,876 |
| May 8, 2026 | 4.28 | 4.38 | 4.27 | 4.38 | 4.38 | 1.15% | 2,213,244 |
| May 7, 2026 | 4.28 | 4.37 | 4.28 | 4.33 | 4.33 | 1.17% | 1,806,667 |
| May 6, 2026 | 4.27 | 4.29 | 4.24 | 4.28 | 4.28 | 0.71% | 2,145,254 |
| May 5, 2026 | 4.26 | 4.30 | 4.21 | 4.25 | 4.25 | - | 1,423,848 |
| May 4, 2026 | 4.22 | 4.26 | 4.20 | 4.25 | 4.25 | 0.71% | 1,524,980 |
| May 1, 2026 | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | 2.43% | 929,894 |
| Apr 30, 2026 | 4.10 | 4.18 | 4.09 | 4.12 | 4.12 | -0.48% | 1,569,233 |
| Apr 29, 2026 | 4.04 | 4.15 | 4.04 | 4.14 | 4.14 | 1.72% | 1,501,231 |
| Apr 28, 2026 | 4.05 | 4.09 | 4.04 | 4.07 | 4.07 | 0.74% | 894,307 |
| Apr 27, 2026 | 4.04 | 4.07 | 4.03 | 4.04 | 4.04 | - | 564,404 |
| Apr 24, 2026 | 4.09 | 4.12 | 4.04 | 4.04 | 4.04 | -1.22% | 1,317,927 |
| Apr 23, 2026 | 4.13 | 4.16 | 4.09 | 4.09 | 4.09 | -1.45% | 1,138,527 |
| Apr 22, 2026 | 4.14 | 4.19 | 4.13 | 4.15 | 4.15 | - | 1,542,545 |
| Apr 21, 2026 | 4.20 | 4.22 | 4.11 | 4.15 | 4.15 | -0.48% | 779,212 |
| Apr 20, 2026 | 4.19 | 4.19 | 4.13 | 4.17 | 4.17 | - | 1,276,983 |
| Apr 17, 2026 | 4.15 | 4.22 | 4.15 | 4.17 | 4.17 | - | 1,692,422 |
| Apr 16, 2026 | 4.18 | 4.21 | 4.12 | 4.17 | 4.17 | 1.21% | 1,206,320 |
| Apr 15, 2026 | 4.18 | 4.23 | 4.12 | 4.12 | 4.12 | -1.44% | 1,170,852 |
| Apr 14, 2026 | 4.20 | 4.25 | 4.18 | 4.18 | 4.18 | 1.46% | 2,030,646 |
| Apr 13, 2026 | 4.15 | 4.17 | 4.08 | 4.12 | 4.12 | -1.44% | 1,132,997 |
| Apr 10, 2026 | 4.25 | 4.26 | 4.14 | 4.18 | 4.18 | -1.88% | 1,179,163 |
| Apr 9, 2026 | 4.18 | 4.32 | 4.16 | 4.26 | 4.26 | 2.16% | 1,616,161 |
| Apr 8, 2026 | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | 1.71% | 1,089,635 |
| Apr 7, 2026 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | 1.74% | 1,093,079 |
| Apr 2, 2026 | 4.18 | 4.19 | 4.03 | 4.03 | 4.03 | -2.66% | 2,028,574 |
| Apr 1, 2026 | 4.05 | 4.15 | 4.05 | 4.14 | 4.14 | 2.99% | 1,417,255 |
| Mar 31, 2026 | 3.99 | 4.03 | 3.94 | 4.02 | 4.02 | - | 1,285,249 |
| Mar 30, 2026 | 3.90 | 4.03 | 3.90 | 4.02 | 4.02 | 1.01% | 1,315,394 |
| Mar 27, 2026 | 3.85 | 3.99 | 3.84 | 3.98 | 3.98 | 3.38% | 1,607,395 |
| Mar 26, 2026 | 3.87 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 1,069,569 |
| Mar 25, 2026 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | 1.31% | 1,528,757 |
| Mar 24, 2026 | 3.88 | 3.88 | 3.78 | 3.82 | 3.82 | 1.87% | 1,310,983 |