Skip to main content
Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
2.010
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

Diversified Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20242.012.012.012.012.01-21
Dec 23, 20242.022.022.012.012.01-0.74%1,490
Dec 20, 20242.022.022.022.022.021.51%5,195
Dec 19, 20241.991.991.991.991.99-540
Dec 18, 20242.042.041.991.991.99-3,465
Dec 17, 20242.002.021.991.991.99-1.49%12,564
Dec 16, 20242.092.092.022.022.02-4.27%30,085
Dec 13, 20242.102.122.102.112.11-0.52%3,156
Dec 12, 20242.132.132.122.122.11-0.89%4,421
Dec 11, 20242.132.142.132.142.131.23%5,621
Dec 10, 20242.122.122.112.112.100.43%731
Dec 9, 20242.112.122.112.112.09-0.05%2,089
Dec 6, 20242.132.132.112.112.09-1.36%5,143
Dec 5, 20242.152.152.132.142.120.05%2,854
Dec 4, 20242.132.132.132.132.12-0.28%654
Dec 3, 20242.142.142.142.142.13-0.47%440
Dec 2, 20242.132.152.132.152.140.47%9,163
Nov 29, 20242.142.142.142.142.13-0.05%191
Nov 27, 20242.132.142.132.142.131.47%900
Nov 26, 20242.132.132.112.112.10-2.31%8,469
Nov 25, 20242.152.162.152.162.150.93%3,168
Nov 22, 20242.142.142.142.142.13-1
Nov 21, 20242.142.142.142.142.131.42%120
Nov 20, 20242.132.132.112.112.10-0.94%11,700
Nov 19, 20242.132.142.132.132.12-0.47%1,698
Nov 18, 20242.142.142.142.142.13-0.23%4,017
Nov 15, 20242.152.152.152.152.13-1.11%652
Nov 14, 20242.172.172.172.172.140.09%2,440
Nov 13, 20242.172.172.172.172.14-1.32%1,000
Nov 12, 20242.202.202.202.202.170.27%4,802
Nov 11, 20242.192.192.192.192.160.46%423
Nov 8, 20242.182.182.182.182.15-25
Nov 7, 20242.202.202.182.182.15-1.13%2,620
Nov 6, 20242.192.212.192.212.184.50%3,030
Nov 5, 20242.112.112.112.112.08-1
Nov 4, 20242.112.112.112.112.08-1.95%100
Nov 1, 20242.152.152.152.152.12-0.37%281
Oct 31, 20242.162.162.162.162.13-264
Oct 30, 20242.162.162.162.162.13-58
Oct 29, 20242.162.162.162.162.13-21,501
Oct 28, 20242.162.162.162.162.13-1.50%3,540
Oct 25, 20242.192.192.192.192.160.92%250
Oct 24, 20242.172.172.172.172.14-73
Oct 23, 20242.172.172.172.172.14-4,588
Oct 22, 20242.202.202.172.172.14-1.23%5,378
Oct 21, 20242.212.212.202.202.17-0.32%6,391
Oct 18, 20242.192.212.192.212.18-0.59%1,049
Oct 17, 20242.232.232.222.222.19-389
Oct 16, 20242.222.222.222.222.190.32%526
Oct 15, 20242.212.212.212.212.180.59%3,616
Oct 14, 20242.202.252.152.202.16-0.90%2,772
Oct 11, 20242.222.222.222.222.180.45%701
Oct 10, 20242.212.212.212.212.170.14%3,605
Oct 9, 20242.202.212.202.212.16-0.14%2,050
Oct 8, 20242.212.212.202.212.170.45%41,057
Oct 7, 20242.212.212.202.202.16-1.79%225
Oct 4, 20242.212.242.212.242.191.50%5,972
Oct 3, 20242.222.222.212.212.16-0.59%890
Oct 2, 20242.222.222.202.222.18-0.89%391
Oct 1, 20242.212.242.202.242.191.82%2,038
Sep 30, 20242.212.212.192.202.16-0.45%3,318
Sep 27, 20242.212.212.212.212.17-1,046
Sep 26, 20242.192.212.192.212.171.84%1,101
Sep 25, 20242.222.222.172.172.13-1.36%2,844
Sep 24, 20242.172.202.172.202.161.38%359
Sep 23, 20242.152.172.152.172.130.93%17,003
Sep 20, 20242.142.152.142.152.110.47%525
Sep 19, 20242.142.142.142.142.10-4,202
Sep 18, 20242.152.152.142.142.100.94%12,950
Sep 17, 20242.132.132.122.122.08-1,659
Sep 16, 20242.122.122.122.122.08-2,000
Sep 13, 20242.132.132.122.122.08-0.38%1,243
Sep 12, 20242.142.142.132.132.070.85%12,646
Sep 11, 20242.112.112.102.112.050.29%3,862
Sep 10, 20242.102.102.102.102.050.19%100
Sep 9, 20242.102.102.102.102.041.40%200
Sep 6, 20242.102.102.072.072.01-1.38%1,049
Sep 5, 20242.102.102.102.102.04-0.47%5,350
Sep 4, 20242.112.112.112.112.050.72%500
Sep 3, 20242.102.102.092.102.04-0.24%15,397
Aug 30, 20242.102.102.102.102.04-0.10%164
Aug 29, 20242.102.102.102.102.05-2
Aug 28, 20242.102.102.102.102.050.10%100
Aug 27, 20242.102.102.102.102.04-553
Aug 26, 20242.092.102.092.102.040.48%2,295
Aug 23, 20242.092.092.092.092.031.26%175
Aug 22, 20242.062.062.062.062.01-0.77%224
Aug 21, 20242.082.082.082.082.021.51%250
Aug 20, 20242.062.062.052.051.99-0.92%1,200
Aug 19, 20242.082.082.072.072.01-11,021
Aug 16, 20242.072.072.072.072.01-1
Aug 15, 20242.072.072.072.072.01-0.29%204
Aug 14, 20242.072.072.072.072.00-0.29%500
Aug 13, 20242.052.082.052.082.010.97%1,691
Aug 12, 20242.062.062.052.061.993.10%625
Aug 9, 20241.992.001.992.001.930.91%3,828
Aug 8, 20241.991.991.981.981.91-0.35%32,158
Aug 7, 20241.991.991.991.991.920.86%7,050
Aug 6, 20241.971.971.971.971.90-1.25%429
Aug 5, 20242.112.112.002.001.930.91%7,104