Deterra Royalties Limited (DETRF)
OTCMKTS · Delayed Price · Currency is USD
3.190
-0.040 (-1.24%)
At close: Jun 2, 2026
DETRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.02% | 36,029 |
| May 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.27% | 106,949 |
| May 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.66% | 592 |
| May 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.57% | 38,558 |
| May 13, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 6.90% | 529 |
| May 12, 2026 | 3.37 | 3.37 | 3.19 | 3.19 | 3.19 | -0.31% | 35,894 |
| May 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 2,595 |
| May 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | 70,211 |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 1,924 |
| May 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.93% | 1,884 |
| May 5, 2026 | 2.90 | 3.24 | 2.88 | 2.88 | 2.88 | -8.60% | 87,857 |
| May 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 200 |
| Apr 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 5.54% | 841 |
| Apr 24, 2026 | 2.90 | 3.05 | 2.90 | 2.99 | 2.99 | -0.20% | 9,124 |
| Apr 22, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | -4.46% | 7,822 |
| Apr 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 3,714 |
| Apr 16, 2026 | 2.82 | 3.16 | 2.82 | 3.16 | 3.16 | -1.86% | 2,850 |
| Apr 15, 2026 | 2.81 | 3.22 | 2.81 | 3.22 | 3.22 | 1.90% | 620 |
| Apr 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.76% | 340 |
| Apr 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.85% | 1,636 |
| Apr 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.38% | 21,044 |
| Apr 7, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | -0.47% | 329 |
| Apr 6, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 511 |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 181 |
| Apr 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.79% | 206 |
| Mar 31, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 6.94% | 4,263 |
| Mar 30, 2026 | 2.77 | 2.77 | 2.62 | 2.62 | 2.62 | -5.96% | 5,575 |
| Mar 27, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.21% | 54,527 |
| Mar 26, 2026 | 2.67 | 2.82 | 2.67 | 2.82 | 2.82 | -1.05% | 28,789 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.68 | 2.85 | 2.85 | 1.79% | 5,166 |
| Mar 19, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | -6.35% | 22,234 |
| Mar 18, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 6.79% | 159,691 |
| Mar 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 85,363 |
| Mar 11, 2026 | 2.95 | 3.02 | 2.85 | 2.85 | 2.85 | -5.32% | 1,406 |
| Mar 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -8.51% | 2,328 |
| Mar 3, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 237 |
| Mar 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.78% | 3,248 |
| Feb 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | 686 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.14% | 755 |
| Feb 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.28% | 3,630 |
| Feb 23, 2026 | 3.14 | 3.19 | 3.13 | 3.13 | 3.13 | -2.49% | 11,323 |
| Feb 19, 2026 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | 1.65% | 1,152 |
| Feb 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.54% | 2,806 |
| Feb 11, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -3.17% | 6,099 |