DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	0.36	0.36	0.36	0.36	0.36	4.35%	30,000
Aug 11, 2025	0.33	0.36	0.33	0.35	0.35	-1.43%	23,571
Aug 8, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	10,800
Aug 7, 2025	0.37	0.37	0.33	0.33	0.33	-5.71%	68,525
Aug 6, 2025	0.35	0.38	0.35	0.35	0.35	-	23,500
Aug 5, 2025	0.35	0.35	0.32	0.35	0.35	-	107,849
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Jul 31, 2025	0.36	0.36	0.35	0.35	0.35	-	33,500
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	21,500
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	7,600
Jul 28, 2025	0.37	0.37	0.36	0.37	0.37	5.80%	28,000
Jul 25, 2025	0.34	0.35	0.33	0.35	0.35	-	24,019
Jul 24, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	24,700
Jul 23, 2025	0.35	0.35	0.34	0.34	0.34	-5.56%	10,220
Jul 22, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	35,888
Jul 21, 2025	0.37	0.37	0.37	0.37	0.37	8.82%	15,000