Deterra Royalties Limited (ASX:DRR)
Australia · Delayed Price · Currency is AUD 4.350
+0.050 (1.16%)
Jul 31, 2026, 4:10 PM AEST
Deterra Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | 1.16% | 1,839,064 |
| Jul 30, 2026 | 4.35 | 4.40 | 4.27 | 4.30 | 4.30 | -2.05% | 1,989,673 |
| Jul 29, 2026 | 4.30 | 4.42 | 4.30 | 4.39 | 4.39 | 2.09% | 1,592,687 |
| Jul 28, 2026 | 4.28 | 4.33 | 4.22 | 4.30 | 4.30 | 0.23% | 1,061,711 |
| Jul 27, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | 0.47% | 769,273 |
| Jul 24, 2026 | 4.28 | 4.34 | 4.20 | 4.27 | 4.27 | -0.23% | 2,950,382 |
| Jul 23, 2026 | 4.34 | 4.35 | 4.24 | 4.28 | 4.28 | 0.47% | 1,285,278 |
| Jul 22, 2026 | 4.27 | 4.27 | 4.22 | 4.26 | 4.26 | 0.71% | 1,346,308 |
| Jul 21, 2026 | 4.24 | 4.29 | 4.17 | 4.23 | 4.23 | -0.24% | 2,377,490 |
| Jul 20, 2026 | 4.30 | 4.30 | 4.19 | 4.24 | 4.24 | 0.47% | 1,015,985 |
| Jul 17, 2026 | 4.29 | 4.37 | 4.19 | 4.22 | 4.22 | -1.40% | 1,172,563 |
| Jul 16, 2026 | 4.35 | 4.35 | 4.23 | 4.28 | 4.28 | 0.23% | 2,001,075 |
| Jul 15, 2026 | 4.39 | 4.40 | 4.26 | 4.27 | 4.27 | -1.84% | 1,472,375 |
| Jul 14, 2026 | 4.34 | 4.40 | 4.30 | 4.35 | 4.35 | - | 1,656,483 |
| Jul 13, 2026 | 4.37 | 4.42 | 4.30 | 4.35 | 4.35 | -0.91% | 1,524,635 |
| Jul 10, 2026 | 4.31 | 4.42 | 4.26 | 4.39 | 4.39 | 2.09% | 2,109,433 |
| Jul 9, 2026 | 4.35 | 4.44 | 4.30 | 4.30 | 4.30 | -4.23% | 1,818,107 |
| Jul 8, 2026 | 4.49 | 4.50 | 4.39 | 4.49 | 4.49 | -0.22% | 2,289,211 |
| Jul 7, 2026 | 4.52 | 4.59 | 4.48 | 4.50 | 4.50 | -1.75% | 2,285,361 |
| Jul 6, 2026 | 4.60 | 4.67 | 4.54 | 4.58 | 4.58 | -1.72% | 1,312,224 |
| Jul 3, 2026 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | 0.22% | 1,180,287 |
| Jul 2, 2026 | 4.69 | 4.71 | 4.63 | 4.65 | 4.65 | -1.27% | 1,003,837 |
| Jul 1, 2026 | 4.75 | 4.78 | 4.68 | 4.71 | 4.71 | 0.21% | 1,792,826 |
| Jun 30, 2026 | 4.65 | 4.74 | 4.62 | 4.70 | 4.70 | 1.08% | 1,765,864 |
| Jun 29, 2026 | 4.58 | 4.66 | 4.55 | 4.65 | 4.65 | 1.53% | 1,292,483 |
| Jun 26, 2026 | 4.54 | 4.58 | 4.48 | 4.58 | 4.58 | 1.78% | 1,708,337 |
| Jun 25, 2026 | 4.46 | 4.55 | 4.46 | 4.50 | 4.50 | -0.22% | 2,996,848 |
| Jun 24, 2026 | 4.57 | 4.60 | 4.50 | 4.51 | 4.51 | -0.66% | 2,845,989 |
| Jun 23, 2026 | 4.58 | 4.60 | 4.51 | 4.54 | 4.54 | 0.22% | 2,008,708 |
| Jun 22, 2026 | 4.48 | 4.55 | 4.45 | 4.53 | 4.53 | 2.26% | 1,824,119 |
| Jun 19, 2026 | 4.49 | 4.49 | 4.42 | 4.43 | 4.43 | -1.34% | 5,125,887 |
| Jun 18, 2026 | 4.61 | 4.62 | 4.49 | 4.49 | 4.49 | -3.23% | 1,584,702 |
| Jun 17, 2026 | 4.62 | 4.69 | 4.55 | 4.64 | 4.64 | 0.43% | 1,585,438 |
| Jun 16, 2026 | 4.57 | 4.64 | 4.54 | 4.62 | 4.62 | 0.65% | 2,009,242 |
| Jun 15, 2026 | 4.56 | 4.63 | 4.53 | 4.59 | 4.59 | 2.23% | 3,049,608 |
| Jun 12, 2026 | 4.48 | 4.51 | 4.42 | 4.49 | 4.49 | 3.22% | 946,344 |
| Jun 11, 2026 | 4.31 | 4.37 | 4.27 | 4.35 | 4.35 | - | 2,067,945 |
| Jun 10, 2026 | 4.45 | 4.45 | 4.31 | 4.35 | 4.35 | 0.46% | 1,629,853 |
| Jun 9, 2026 | 4.31 | 4.36 | 4.26 | 4.33 | 4.33 | -1.59% | 2,208,348 |
| Jun 5, 2026 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | -0.68% | 1,342,389 |
| Jun 4, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.43 | -1.12% | 1,559,968 |
| Jun 3, 2026 | 4.44 | 4.51 | 4.40 | 4.48 | 4.48 | 1.13% | 2,231,948 |
| 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 |