Deterra Royalties Limited (DETRF)
OTCMKTS
· Delayed Price · Currency is USD
2.410
+0.240 (11.06%)
Apr 24, 2025, 11:20 AM EDT
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.21 | 2.41 | 2.21 | 2.39 | - | 0.42% | 100 |
| Apr 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 7.69% | 1,262 |
| Apr 22, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 7.80% | 11,271 |
| Apr 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 17, 2025 | 2.30 | 2.46 | 2.05 | 2.05 | 2.05 | -10.01% | 5,214 |
| Apr 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.06% | 3,243 |
| Apr 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 2,571 |
| Apr 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 577 |
| Apr 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.86% | 2,146 |
| Apr 10, 2025 | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | 10.95% | 2,603 |
| Apr 9, 2025 | 2.09 | 2.14 | 2.09 | 2.10 | 2.10 | -4.89% | 6,023 |
| Apr 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.54% | 2,346 |
| Apr 7, 2025 | 2.19 | 2.22 | 2.14 | 2.22 | 2.22 | - | 6,500 |
| Apr 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -8.90% | 6,337 |
| Apr 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 739 |
| Apr 2, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 9.77% | 225 |
| Mar 31, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 784 |
| Mar 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.31% | 1,000 |
| Mar 27, 2025 | 2.36 | 2.36 | 2.28 | 2.32 | 2.32 | -3.69% | 815 |
| Mar 26, 2025 | 2.53 | 2.53 | 2.25 | 2.41 | 2.41 | 2.82% | 9,038 |
| Mar 25, 2025 | 2.22 | 2.44 | 2.22 | 2.34 | 2.34 | 5.54% | 5,142 |
| Mar 24, 2025 | 2.30 | 2.32 | 2.22 | 2.22 | 2.22 | -6.72% | 3,455 |
| Mar 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -6.67% | 219 |
| Mar 20, 2025 | 2.22 | 2.55 | 2.22 | 2.55 | 2.55 | 19.16% | 1,533 |
| Mar 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -7.36% | 216 |
| Mar 18, 2025 | 2.20 | 2.31 | 2.20 | 2.31 | 2.31 | -6.85% | 785 |
| Mar 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 2,517 |
| Mar 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 15.60% | 1,808 |
| Mar 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 12, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -13.14% | 797 |
| Mar 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 7, 2025 | 2.27 | 2.45 | 2.27 | 2.45 | 2.45 | 7.69% | 750 |
| Mar 6, 2025 | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | -6.76% | 2,697 |
| Mar 5, 2025 | 2.27 | 2.44 | 2.27 | 2.44 | 2.44 | 7.49% | 16,806 |
| Mar 4, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -6.58% | 13,817 |
| Mar 3, 2025 | 2.41 | 2.43 | 2.30 | 2.43 | 2.43 | - | 3,315 |
| Feb 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 1.67% | 498 |
| Feb 27, 2025 | 2.33 | 2.39 | 2.33 | 2.39 | 2.39 | 5.75% | 833 |
| Feb 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 2,089 |
| Feb 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 419 |
| Feb 24, 2025 | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | -12.74% | 3,501 |
| Feb 21, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Feb 20, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -7.17% | 2,650 |
| Feb 19, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Feb 18, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.41% | 194 |
| Feb 14, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 8.85% | 1,381 |
| Feb 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 38,700 |
| Feb 12, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | 1,708 |