Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
2.518
-0.032 (-1.25%)
Oct 16, 2025, 1:40 PM EDT
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.25% | 2,052 |
| Oct 15, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 2,659 |
| Oct 14, 2025 | 2.40 | 2.55 | 2.40 | 2.55 | 2.55 | 6.25% | 4,346 |
| Oct 13, 2025 | 2.54 | 2.54 | 2.25 | 2.40 | 2.40 | -4.76% | 2,602 |
| Oct 10, 2025 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.33% | 3,804 |
| Oct 9, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.77% | 9,408 |
| Oct 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 1,972 |
| Oct 7, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -1.58% | 2,477 |
| Oct 6, 2025 | 2.79 | 2.79 | 2.66 | 2.66 | 2.66 | -1.70% | 3,654 |
| Oct 3, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 1.65% | 452 |
| Oct 2, 2025 | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.60% | 1,603 |
| Oct 1, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 3,050 |
| Sep 30, 2025 | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | 1.13% | 2,700 |
| Sep 29, 2025 | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 0.38% | 7,346 |
| Sep 26, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 50 |
| Sep 25, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -2.22% | 9,453 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 694 |
| Sep 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.54% | 381 |
| Sep 22, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 0.88% | 1,364 |
| Sep 19, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 1.98% | 502 |
| Sep 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.44% | 265 |
| Sep 17, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 4,990 |
| Sep 16, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.15% | 2,490 |
| Sep 15, 2025 | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | -0.53% | 13,392 |
| Sep 12, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.68% | 727 |
| Sep 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.62% | 2,002 |
| Sep 10, 2025 | 2.62 | 2.63 | 2.60 | 2.60 | 2.60 | -0.76% | 11,950 |
| Sep 9, 2025 | 2.63 | 2.66 | 2.62 | 2.62 | 2.62 | -0.30% | 1,712 |
| Sep 8, 2025 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.31% | 1,913 |
| Sep 5, 2025 | 2.61 | 2.65 | 2.61 | 2.62 | 2.62 | 1.16% | 7,210 |
| Sep 4, 2025 | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | 0.39% | 5,612 |
| Sep 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.98% | 850 |
| Sep 2, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 68 |
| Aug 29, 2025 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | 0.40% | 370 |
| Aug 28, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | 1.33% | 22,001 |
| Aug 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.69% | 4,622 |
| Aug 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 126 |
| Aug 25, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.28% | 1,057 |
| Aug 22, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | 1.93% | 4,425 |
| Aug 21, 2025 | 2.42 | 2.45 | 2.42 | 2.43 | 2.43 | -0.82% | 7,538 |
| Aug 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.57% | 1,628 |
| Aug 19, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.68% | 234 |
| Aug 18, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 0.64% | 1,179 |
| Aug 15, 2025 | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.40% | 8,628 |
| Aug 14, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 1.63% | 2,674 |
| Aug 13, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 0.82% | 1,808 |
| Aug 12, 2025 | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | 0.41% | 9,377 |
| Aug 11, 2025 | 2.45 | 2.46 | 2.43 | 2.43 | 2.43 | -1.38% | 7,974 |
| Aug 8, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 0.57% | 8,163 |
| Aug 7, 2025 | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 2.94% | 9,852 |