Deterra Royalties Limited (DETRF)
OTCMKTS · Delayed Price · Currency is USD
2.870
+0.055 (1.95%)
Jul 25, 2025, 1:31 PM EDT
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.80 | 2.87 | 2.73 | 2.87 | 2.87 | 1.95% | 6,932 |
| Jul 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 8.06% | 517 |
| Jul 23, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jul 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -6.80% | 1,554 |
| Jul 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.47% | 9,918 |
| Jul 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 944 |
| Jul 17, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jul 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.34% | 652 |
| Jul 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.98% | 512 |
| Jul 14, 2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | 0.79% | 69,815 |
| Jul 11, 2025 | 2.60 | 2.73 | 2.52 | 2.52 | 2.52 | -7.49% | 10,234 |
| Jul 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 379 |
| Jul 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 6.66% | 352 |
| Jul 8, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.23% | 693 |
| Jul 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 2, 2025 | 2.45 | 2.56 | 2.45 | 2.56 | 2.56 | 4.70% | 3,611 |
| Jul 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Jun 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.20% | 731 |
| Jun 27, 2025 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | 7.96% | 2,684 |
| Jun 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.62% | 239 |
| Jun 20, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -8.83% | 917 |
| Jun 18, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.77% | 707 |
| Jun 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.41% | 908 |
| Jun 16, 2025 | 2.62 | 2.62 | 2.45 | 2.45 | 2.45 | -6.68% | 1,797 |
| Jun 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.87% | 236 |
| Jun 12, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 296 |
| Jun 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | 395 |
| Jun 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 9, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 6, 2025 | 2.51 | 2.66 | 2.51 | 2.66 | 2.66 | - | 1,500 |
| 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 |