Delta Paint PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.82	0.77	0.80	0.80	-2.44%	6,156,352
Jul 31, 2025	0.88	0.95	0.82	0.82	0.82	-	29,680,949
Jul 30, 2025	0.64	0.82	0.64	0.82	0.82	30.16%	23,179,381
Jul 29, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	2,560,845
Jul 25, 2025	0.67	0.76	0.65	0.65	0.65	-4.41%	10,213,230
Jul 24, 2025	0.61	0.70	0.60	0.68	0.68	13.33%	16,407,295
Jul 23, 2025	0.59	0.62	0.59	0.60	0.60	3.45%	873,100
Jul 22, 2025	0.61	0.63	0.58	0.58	0.58	-4.92%	1,574,701
Jul 21, 2025	0.61	0.63	0.61	0.61	0.61	-	439,802
Jul 18, 2025	0.60	0.67	0.60	0.61	0.61	1.67%	5,952,201
Jul 17, 2025	0.57	0.61	0.57	0.60	0.60	3.45%	3,239,600
Jul 16, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	385,552
Jul 15, 2025	0.57	0.59	0.56	0.57	0.57	-	553,752
Jul 14, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	1,011,400
Jul 11, 2025	0.57	0.59	0.56	0.56	0.56	-	798,445
Jul 9, 2025	0.56	0.58	0.56	0.56	0.56	-	182,701
Jul 8, 2025	0.56	0.57	0.55	0.56	0.56	-	261,705
Jul 7, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	82,732
Jul 4, 2025	0.57	0.58	0.56	0.57	0.57	-	896,414
Jul 3, 2025	0.53	0.63	0.53	0.57	0.57	7.55%	7,774,465
Jul 2, 2025	0.53	0.54	0.53	0.53	0.53	-	331,244
Jul 1, 2025	0.52	0.53	0.52	0.53	0.53	-	369,856
Jun 30, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	156,201
Jun 27, 2025	0.53	0.53	0.52	0.52	0.52	-	228,730
Jun 26, 2025	0.52	0.54	0.52	0.52	0.52	-1.89%	1,076,406
Jun 25, 2025	0.53	0.54	0.52	0.53	0.53	1.92%	419,341
Jun 24, 2025	0.52	0.54	0.51	0.52	0.52	-	321,410
Jun 23, 2025	0.52	0.54	0.51	0.52	0.52	-1.89%	234,543
Jun 20, 2025	0.55	0.55	0.52	0.53	0.53	-	109,401
Jun 19, 2025	0.52	0.53	0.50	0.53	0.53	-	1,165,803
Jun 18, 2025	0.55	0.56	0.52	0.53	0.53	-3.64%	819,412
Jun 17, 2025	0.55	0.56	0.53	0.55	0.55	-	1,066,605
Jun 16, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	987,919
Jun 13, 2025	0.57	0.58	0.53	0.57	0.57	-	1,680,686
Jun 12, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	166,900
Jun 11, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	570,400
Jun 10, 2025	0.58	0.62	0.57	0.58	0.58	-1.69%	1,721,507
Jun 9, 2025	0.59	0.59	0.58	0.59	0.59	-	292,975
Jun 6, 2025	0.59	0.63	0.58	0.59	0.59	1.72%	1,945,304
Jun 5, 2025	0.58	0.59	0.57	0.58	0.58	-1.69%	1,173,200
Jun 4, 2025	0.59	0.59	0.57	0.59	0.59	-	410,106
May 30, 2025	0.59	0.60	0.58	0.59	0.59	-	265,000
May 29, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	1,451,800
May 28, 2025	0.57	0.65	0.57	0.60	0.60	5.26%	6,762,910
May 27, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	419,000
May 26, 2025	0.58	0.58	0.56	0.58	0.58	1.75%	363,200
May 23, 2025	0.57	0.58	0.56	0.57	0.57	-	261,603
May 22, 2025	0.58	0.58	0.54	0.57	0.57	-3.39%	896,202
May 21, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	317,800
May 20, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	676,200