Deterra Royalties Limited (DETRF)
OTCMKTS
· Delayed Price · Currency is USD
2.660
-0.080 (-2.92%)
Jun 5, 2025, 1:22 PM EDT
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | -2.92% | 1,197 |
| Jun 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 12.30% | 792 |
| Jun 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.51% | 2,490 |
| Jun 2, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 257 |
| May 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| May 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 8.30% | 841 |
| May 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.82% | 311 |
| May 27, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 505 |
| May 23, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| May 22, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.62% | 26,993 |
| May 21, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.63% | 762 |
| May 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 4,123 |
| May 19, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | -4.17% | 1,633 |
| May 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 5,562 |
| May 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 4,435 |
| May 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 420 |
| May 13, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -3.50% | 2,076 |
| May 12, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.12% | 1,482 |
| May 9, 2025 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 5.06% | 854 |
| May 8, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 8,071 |
| May 7, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 1,060 |
| May 6, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| May 5, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | 0.25% | 1,184 |
| May 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| May 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 290 |
| Apr 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.60% | 1,135 |
| Apr 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.84% | 1,600 |
| Apr 28, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -5.97% | 1,568 |
| Apr 25, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 3.40% | 2,268 |
| Apr 24, 2025 | 2.21 | 2.41 | 2.21 | 2.35 | 2.35 | -1.26% | 4,806 |
| 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 |