Diversified Royalty Corp. (BEVFF)
OTCMKTS · Delayed Price · Currency is USD
2.375
+0.005 (0.21%)
Aug 1, 2025, 1:33 PM EDT
Diversified Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 0.21% | 13,832 |
| Jul 31, 2025 | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | -0.29% | 10,453 |
| Jul 30, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -1.08% | 24,166 |
| Jul 29, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 0.97% | 3,006 |
| Jul 28, 2025 | 2.54 | 2.54 | 2.37 | 2.38 | 2.38 | -0.71% | 10,451 |
| Jul 25, 2025 | 2.45 | 2.50 | 2.39 | 2.40 | 2.40 | -2.16% | 11,167 |
| Jul 24, 2025 | 2.44 | 2.45 | 2.43 | 2.45 | 2.45 | 0.49% | 8,229 |
| Jul 23, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | 2.35% | 743 |
| Jul 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% | 2,002 |
| Jul 21, 2025 | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | 0.04% | 17,230 |
| Jul 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.46% | 512 |
| Jul 17, 2025 | 2.40 | 2.40 | 2.39 | 2.40 | 2.40 | 0.08% | 2,000 |
| Jul 16, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.42% | 3,866 |
| Jul 15, 2025 | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -1.69% | 10,316 |
| Jul 14, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.41 | 0.66% | 382 |
| Jul 11, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.40 | -0.29% | 5,054 |
| Jul 10, 2025 | 2.40 | 2.43 | 2.40 | 2.42 | 2.41 | 1.76% | 14,261 |
| Jul 9, 2025 | 2.37 | 2.38 | 2.37 | 2.38 | 2.36 | -0.58% | 9,202 |
| Jul 8, 2025 | 2.37 | 2.39 | 2.37 | 2.39 | 2.38 | 0.59% | 1,684 |
| Jul 7, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | 2.36 | 0.42% | 8,762 |
| Jul 3, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.35 | 0.30% | 3,924 |
| Jul 2, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.35 | 1.85% | 1,112 |
| Jul 1, 2025 | 2.27 | 2.32 | 2.27 | 2.32 | 2.30 | - | 2,033 |
| Jun 30, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.30 | -0.43% | 1,836 |
| Jun 27, 2025 | 2.44 | 2.44 | 2.33 | 2.33 | 2.31 | 0.43% | 781 |
| Jun 26, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.30 | 0.26% | 1,121 |
| Jun 25, 2025 | 2.32 | 2.32 | 2.31 | 2.31 | 2.30 | 1.05% | 429 |
| Jun 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.27 | - | 84 |
| Jun 23, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.27 | -0.22% | 22,773 |
| Jun 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | 0.48% | 552 |
| Jun 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 5.74% | 418 |
| Jun 17, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.15 | 0.65% | 1,402 |
| Jun 16, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.13 | -0.05% | 3,091 |
| Jun 13, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.13 | -1.92% | 1,561 |
| Jun 12, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.16 | 0.60% | 26,015 |
| Jun 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | -0.23% | 2,811 |
| Jun 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | 0.51% | 4,633 |
| Jun 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | - | 96 |
| Jun 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | - | 134 |
| Jun 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | 0.14% | 1,101 |
| Jun 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | 1.07% | 2,205 |
| Jun 3, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.11 | 0.19% | 2,196 |
| Jun 2, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.11 | -0.19% | 1,741 |
| May 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 0.66% | 3,210 |
| May 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.10 | 0.14% | 105 |
| May 28, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.10 | -0.42% | 1,039 |
| May 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 0.95% | 1,007 |
| May 23, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.09 | 1.34% | 11,553 |
| May 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.06 | -0.43% | 2,255 |
| May 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 2.29% | 100 |