Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 4.050
-0.120 (-2.88%)
Sep 25, 2026, 4:10 PM AEST
Deterra Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.14 | 4.16 | 4.11 | 4.14 | 4.14 | 0.24% | 1,341,138 |
| Aug 27, 2026 | 4.23 | 4.25 | 4.12 | 4.13 | 4.13 | -2.13% | 2,078,490 |
| Aug 26, 2026 | 4.29 | 4.33 | 4.21 | 4.22 | 4.22 | -1.17% | 1,764,575 |
| Aug 25, 2026 | 4.28 | 4.30 | 4.25 | 4.27 | 4.27 | -0.51% | 793,890 |
| Aug 24, 2026 | 4.40 | 4.49 | 4.39 | 4.40 | 4.29 | 0.69% | 2,087,231 |
| Aug 21, 2026 | 4.44 | 4.48 | 4.32 | 4.37 | 4.26 | -1.58% | 2,047,230 |
| Aug 20, 2026 | 4.41 | 4.44 | 4.35 | 4.44 | 4.33 | - | 2,617,176 |
| Aug 19, 2026 | 4.44 | 4.57 | 4.43 | 4.44 | 4.33 | 2.07% | 2,606,670 |
| Aug 18, 2026 | 4.33 | 4.43 | 4.26 | 4.35 | 4.24 | 3.08% | 1,896,644 |
| Aug 17, 2026 | 4.28 | 4.29 | 4.17 | 4.22 | 4.12 | -0.24% | 1,701,540 |
| Aug 14, 2026 | 4.34 | 4.35 | 4.21 | 4.23 | 4.13 | -2.31% | 1,038,768 |
| Aug 13, 2026 | 4.38 | 4.38 | 4.31 | 4.33 | 4.22 | -0.23% | 982,280 |
| Aug 12, 2026 | 4.40 | 4.45 | 4.31 | 4.34 | 4.23 | -1.36% | 1,009,143 |
| Aug 11, 2026 | 4.40 | 4.48 | 4.39 | 4.40 | 4.29 | 0.23% | 1,209,241 |
| Aug 10, 2026 | 4.33 | 4.42 | 4.33 | 4.39 | 4.28 | 0.69% | 1,065,198 |
| Aug 7, 2026 | 4.31 | 4.37 | 4.29 | 4.36 | 4.25 | 1.16% | 1,012,393 |
| Aug 6, 2026 | 4.31 | 4.37 | 4.26 | 4.31 | 4.20 | 0.23% | 1,508,470 |
| Aug 5, 2026 | 4.33 | 4.37 | 4.27 | 4.30 | 4.19 | -0.23% | 1,476,263 |
| Aug 4, 2026 | 4.27 | 4.34 | 4.27 | 4.31 | 4.20 | - | 1,223,554 |
| Aug 3, 2026 | 4.35 | 4.38 | 4.27 | 4.31 | 4.20 | -0.92% | 1,178,636 |
| Jul 31, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.24 | 1.16% | 1,839,064 |
| Jul 30, 2026 | 4.35 | 4.40 | 4.27 | 4.30 | 4.19 | -2.05% | 1,989,673 |
| Jul 29, 2026 | 4.30 | 4.42 | 4.30 | 4.39 | 4.28 | 2.09% | 1,592,687 |
| Jul 28, 2026 | 4.28 | 4.33 | 4.22 | 4.30 | 4.19 | 0.23% | 1,061,711 |
| Jul 27, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.18 | 0.47% | 769,273 |
| Jul 24, 2026 | 4.28 | 4.34 | 4.20 | 4.27 | 4.17 | -0.23% | 2,950,382 |
| Jul 23, 2026 | 4.34 | 4.35 | 4.24 | 4.28 | 4.17 | 0.47% | 1,285,278 |
| Jul 22, 2026 | 4.27 | 4.27 | 4.22 | 4.26 | 4.16 | 0.71% | 1,346,308 |
| Jul 21, 2026 | 4.24 | 4.29 | 4.17 | 4.23 | 4.13 | -0.24% | 2,377,490 |
| Jul 20, 2026 | 4.30 | 4.30 | 4.19 | 4.24 | 4.14 | 0.47% | 1,015,985 |