Deterra Royalties Limited (DETRF)
OTCMKTS · Delayed Price · Currency is USD
2.700
+0.084 (3.21%)
At close: Nov 9, 2026
DETRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 3.21% | 5,504 |
| Nov 6, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 0.62% | 1,766 |
| Nov 5, 2026 | 2.88 | 2.88 | 2.60 | 2.60 | 2.60 | -7.47% | 3,751 |
| Nov 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 5.24% | 1,417 |
| Nov 3, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -11.00% | 5,575 |
| Oct 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 3,656 |
| Oct 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.13% | 713 |
| Oct 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 1,366 |
| Oct 22, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 5.47% | 4,039 |
| Oct 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.84% | 31,529 |
| Oct 16, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.02% | 9,976 |
| Oct 14, 2026 | 2.58 | 2.94 | 2.58 | 2.94 | 2.94 | 0.34% | 4,860 |
| Oct 13, 2026 | 2.78 | 2.93 | 2.78 | 2.93 | 2.93 | 6.35% | 34,753 |
| Oct 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.96% | 2,417 |
| Oct 9, 2026 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | -0.35% | 3,103 |
| Oct 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.99% | 779 |
| Oct 7, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.90% | 355 |
| Oct 6, 2026 | 2.82 | 2.97 | 2.82 | 2.97 | 2.97 | 0.68% | 667 |
| Oct 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5.36% | 1,883 |
| Oct 2, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | 1.12% | 2,850 |
| Oct 1, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.14% | 720 |
| Sep 30, 2026 | 2.85 | 3.03 | 2.85 | 2.95 | 2.95 | - | 12,220 |
| Sep 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.43% | 2,868 |
| Sep 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.37% | 64,410 |
| Sep 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.64% | 3,357 |
| Sep 17, 2026 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | 4.84% | 1,998 |
| Sep 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -9.03% | 4,714 |
| Sep 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.88% | 26,072 |
| Sep 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 3,825 |
| Sep 3, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.68% | 1,394 |
| Aug 28, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -5.45% | 24,848 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.00 | 3.12 | 3.12 | -1.58% | 829 |
| Aug 26, 2026 | 3.27 | 3.27 | 3.17 | 3.17 | 3.17 | -4.88% | 7,211 |
| Aug 25, 2026 | 3.17 | 3.33 | 3.17 | 3.33 | 3.33 | 5.22% | 5,863 |
| Aug 21, 2026 | 3.37 | 3.37 | 3.17 | 3.17 | 3.17 | 0.87% | 41,507 |
| Aug 20, 2026 | 3.01 | 3.18 | 3.01 | 3.14 | 3.14 | -5.71% | 5,948 |
| Aug 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 7.87% | 2,891 |
| Aug 17, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.56% | 25,823 |
| Aug 12, 2026 | 3.13 | 3.13 | 3.01 | 3.01 | 3.01 | -4.75% | 5,642 |
| Aug 11, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 26,961 |
| Aug 10, 2026 | 3.27 | 3.27 | 3.02 | 3.14 | 3.14 | 3.63% | 2,219 |
| Aug 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -7.06% | 2,593 |
| Jul 31, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | 11,230 |
| Jul 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 5.07% | 8,671 |
| Jul 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.83% | 2,983 |
| Jul 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.25% | 7,789 |
| Jul 27, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 4.98% | 1,183 |
| Jul 24, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | - | 9,901 |
| Jul 23, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.81% | 2,500 |
| Jul 22, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 2.50% | 1,830 |