Deterra Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	2.61	2.61	2.54	2.54	2.54	-0.78%	2,616
Nov 26, 2025	2.59	2.61	2.56	2.56	2.56	0.20%	8,264
Nov 25, 2025	2.56	2.56	2.56	2.56	2.56	-1.73%	6,251
Nov 21, 2025	2.59	2.60	2.59	2.60	2.60	1.76%	2,000
Nov 19, 2025	2.56	2.56	2.56	2.56	2.56	-1.28%	93,337
Nov 18, 2025	2.59	2.59	2.59	2.59	2.59	-0.65%	3,191
Nov 17, 2025	2.61	2.61	2.61	2.61	2.60	1.96%	74,500
Nov 14, 2025	2.56	2.56	2.56	2.56	2.56	-1.92%	10,644
Nov 12, 2025	2.61	2.61	2.61	2.61	2.61	3.25%	6,611
Nov 11, 2025	2.67	2.68	2.52	2.52	2.52	-2.02%	8,844
Nov 10, 2025	2.58	2.58	2.58	2.58	2.58	-3.56%	3,021
Nov 7, 2025	2.58	2.67	2.58	2.67	2.67	2.89%	1,484
Nov 6, 2025	2.55	2.69	2.55	2.60	2.60	1.96%	10,858
Nov 5, 2025	2.55	2.55	2.55	2.55	2.55	-9.43%	2,000
Nov 3, 2025	2.81	2.81	2.81	2.81	2.81	-	3,510
Oct 31, 2025	2.68	2.81	2.68	2.81	2.81	-1.75%	30,273