Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
2.704
+0.024 (0.90%)
At close: Dec 5, 2025
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 0.90% | 2,005 |
| Dec 4, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | 0.37% | 1,016 |
| Dec 3, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.68% | 215 |
| Dec 2, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.69% | 498 |
| Nov 26, 2025 | 2.50 | 2.62 | 2.50 | 2.61 | 2.61 | 2.60% | 5,300 |
| Nov 24, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | - | 1,789 |
| Nov 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 500 |
| Nov 20, 2025 | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | 1.26% | 2,369 |
| Nov 19, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | - | 1,100 |
| Nov 18, 2025 | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | 0.88% | 1,192 |
| Nov 17, 2025 | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -2.79% | 4,617 |
| Nov 14, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -2.27% | 14,377 |
| Nov 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | 4.76% | 26,174 |
| Nov 12, 2025 | 2.64 | 2.64 | 2.52 | 2.52 | 2.50 | 0.88% | 8,216 |
| Nov 11, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.48 | 1.54% | 1,594 |
| Nov 7, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.44 | -0.24% | 19,561 |
| Nov 6, 2025 | 2.48 | 2.48 | 2.47 | 2.47 | 2.45 | -0.56% | 249 |
| Nov 5, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.46 | 1.47% | 2,041 |
| Nov 4, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.43 | -1.13% | 3,551 |
| Nov 3, 2025 | 2.32 | 2.60 | 2.32 | 2.47 | 2.46 | -0.32% | 1,203 |
| Oct 31, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | 2.46 | 0.81% | 2,615 |
| Oct 30, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.44 | -1.80% | 2,253 |
| Oct 27, 2025 | 2.50 | 2.51 | 2.50 | 2.51 | 2.49 | 0.76% | 4,780 |
| Oct 24, 2025 | 2.49 | 2.49 | 2.48 | 2.49 | 2.47 | 0.24% | 7,559 |
| Oct 23, 2025 | 2.47 | 2.48 | 2.46 | 2.48 | 2.46 | 0.81% | 23,001 |
| Oct 22, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | 2.44 | -0.40% | 1,651 |
| Oct 20, 2025 | 2.46 | 2.47 | 2.46 | 2.47 | 2.45 | -0.28% | 4,780 |
| Oct 17, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | 2.46 | -1.63% | 984 |
| Oct 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | -1.25% | 2,052 |
| Oct 14, 2025 | 2.40 | 2.55 | 2.40 | 2.55 | 2.52 | 6.25% | 4,346 |
| Oct 13, 2025 | 2.54 | 2.54 | 2.25 | 2.40 | 2.37 | -4.76% | 2,602 |
| Oct 10, 2025 | 2.56 | 2.56 | 2.52 | 2.52 | 2.49 | -1.33% | 3,804 |
| Oct 9, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.52 | -1.77% | 9,408 |
| Oct 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | -0.76% | 1,972 |
| Oct 7, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.59 | -1.58% | 2,477 |
| Oct 6, 2025 | 2.79 | 2.79 | 2.66 | 2.66 | 2.63 | -1.70% | 3,654 |
| Oct 3, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.67 | 1.65% | 452 |
| Oct 2, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | 2.63 | -0.60% | 1,603 |
| Oct 1, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.65 | - | 3,050 |
| Sep 30, 2025 | 2.66 | 2.68 | 2.65 | 2.68 | 2.65 | 1.13% | 2,700 |
| Sep 29, 2025 | 2.65 | 2.66 | 2.65 | 2.65 | 2.62 | 0.38% | 7,346 |
| Sep 25, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.61 | -2.22% | 9,453 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | -1.46% | 694 |
| Sep 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | -0.54% | 381 |
| Sep 22, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.72 | 0.88% | 1,364 |
| Sep 19, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.70 | 1.98% | 502 |
| Sep 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | 1.44% | 265 |
| Sep 17, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 2.61 | -0.38% | 4,990 |
| Sep 16, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.62 | 0.15% | 2,490 |
| Sep 15, 2025 | 2.65 | 2.65 | 2.62 | 2.65 | 2.61 | -0.53% | 13,392 |