Deterra Royalties Limited (DETRF)
OTCMKTS · Delayed Price · Currency is USD
3.088
0.00 (0.00%)
At close: Sep 4, 2026
DETRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 246,430 |
| Jul 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.26% | 91,725 |
| Jul 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 9.36% | 812 |
| Jul 9, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -6.50% | 10,125 |
| Jul 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.25% | 5,404 |
| Jul 7, 2026 | 3.18 | 3.33 | 3.01 | 3.01 | 3.01 | -2.93% | 10,466 |
| Jul 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.48% | 15,825 |
| Jul 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.96% | 7,989 |
| Jun 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.28% | 166 |
| Jun 29, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 5.25% | 202,594 |
| Jun 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.75% | 1,397 |
| Jun 24, 2026 | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | 1.95% | 1,625 |
| Jun 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.16% | 5,117 |
| Jun 22, 2026 | 3.22 | 3.42 | 3.21 | 3.21 | 3.21 | -0.71% | 3,930 |
| Jun 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -7.77% | 2,858 |
| Jun 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.02% | 5,217 |
| Jun 16, 2026 | 3.23 | 3.44 | 3.20 | 3.24 | 3.24 | -0.58% | 223,492 |
| Jun 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.84% | 983 |
| Jun 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.22% | 14,967 |
| Jun 11, 2026 | 3.15 | 3.23 | 3.00 | 3.21 | 3.21 | -1.63% | 285,795 |
| Jun 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.51% | 28,554 |
| Jun 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 8.15% | 11,177 |
| Jun 2, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | 340 |
| Jun 1, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -6.38% | 14,647 |
| May 29, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 2.25% | 903 |
| May 28, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.18% | 35,797 |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | 174,220 |
| May 26, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -3.57% | 103,020 |