DLP Resources Inc. (TSXV:DLP)
0.3150
-0.0150 (-4.55%)
Oct 22, 2025, 1:57 PM EDT
DLP Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 126,000 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 74,985 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 43,000 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | - | 6,000 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,000 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 56,500 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 8,042 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 99,000 |
| Oct 10, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 18,000 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 50,000 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 20,500 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 500 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 63,000 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 20,500 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 6.45% | 10,000 |
| Oct 1, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -7.46% | 72,500 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 500 |
| Sep 29, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.17% | 140,000 |
| Sep 26, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -4.55% | 117,000 |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 24, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 10.00% | 16,500 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 57,000 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 44,382 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 1,400 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 42,500 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -5.88% | 129,000 |
| Sep 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 1,000 |
| Sep 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 61,500 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 176,013 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.48% | 55,572 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 18,503 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 17,969 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 70,503 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 26, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 57,500 |
| Aug 25, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -6.06% | 133,638 |
| Aug 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 20,500 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.29 | 0.32 | 0.32 | -5.88% | 109,889 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 20,000 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 59,760 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | 1,500 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.25% | 27,500 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -4.17% | 35,500 |