Deterra Royalties Limited (DETRF)
OTCMKTS · Delayed Price · Currency is USD
2.786
-0.034 (-1.21%)
At close: Mar 27, 2026
DETRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.21% | 54,527 |
| Mar 26, 2026 | 2.67 | 2.82 | 2.67 | 2.82 | 2.82 | -1.05% | 28,789 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.68 | 2.85 | 2.85 | 1.79% | 5,166 |
| Mar 19, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | -6.35% | 22,234 |
| Mar 18, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 6.79% | 159,691 |
| Mar 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 85,363 |
| Mar 11, 2026 | 2.95 | 3.02 | 2.85 | 2.85 | 2.85 | -5.32% | 1,406 |
| Mar 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -8.51% | 2,328 |
| Mar 3, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 237 |
| Mar 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.78% | 3,248 |
| Feb 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | 686 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.14% | 755 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.28% | 3,630 |
| Feb 23, 2026 | 3.14 | 3.19 | 3.13 | 3.13 | 3.13 | -2.49% | 11,323 |
| Feb 19, 2026 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | 1.65% | 1,152 |
| Feb 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.54% | 2,806 |
| Feb 11, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -3.17% | 6,099 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.10% | 3,000 |
| Feb 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 6.68% | 4,157 |
| Feb 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | 842 |
| Feb 5, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.84% | 3,670 |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.92% | 633 |
| Feb 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 1,176 |
| Jan 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 8.59% | 1,560 |
| Jan 29, 2026 | 3.22 | 3.22 | 2.91 | 2.91 | 2.91 | -9.49% | 1,540 |
| Jan 28, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | -2.28% | 9,075 |
| Jan 27, 2026 | 3.16 | 3.32 | 3.16 | 3.29 | 3.29 | 0.92% | 4,812 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | 3,715 |
| Jan 23, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 3.17% | 3,981 |
| Jan 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.96% | 250 |
| Jan 20, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.02% | 300 |
| Jan 14, 2026 | 2.97 | 2.97 | 2.81 | 2.97 | 2.97 | 2.06% | 1,540 |
| Jan 13, 2026 | 2.79 | 3.04 | 2.79 | 2.91 | 2.91 | 0.87% | 5,012 |
| Jan 12, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.91% | 1,622 |
| Jan 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -5.63% | 822 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 1,090 |
| Jan 7, 2026 | 2.92 | 2.99 | 2.92 | 2.97 | 2.97 | -1.16% | 400 |
| Jan 6, 2026 | 2.98 | 3.01 | 2.83 | 3.01 | 3.01 | 14.69% | 10,020 |
| Jan 5, 2026 | 2.77 | 2.77 | 2.62 | 2.62 | 2.62 | -3.68% | 700 |
| Dec 31, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.56% | 12,903 |
| Dec 30, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -0.70% | 600 |
| Dec 29, 2025 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | 5.51% | 4,322 |
| Dec 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -7.48% | 2,500 |
| Dec 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.14% | 466 |
| Dec 17, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -1.42% | 2,900 |
| Dec 16, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.26% | 4,191 |
| Dec 12, 2025 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | -4.31% | 14,000 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.76% | 463 |
| Dec 5, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | 4.88% | 10,792 |
| Dec 2, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 4.92% | 15,886 |