Deterra Royalties Limited (DETRF)
OTCMKTS
· Delayed Price · Currency is USD
2.560
+0.115 (4.70%)
Jul 2, 2025, 4:00 PM EDT
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |