DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.39	0.42	0.39	0.42	0.42	6.41%	112,148
Jan 8, 2026	0.40	0.40	0.38	0.39	0.39	-	107,950
Jan 7, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	107,830
Jan 6, 2026	0.46	0.46	0.39	0.41	0.41	9.46%	308,958
Jan 5, 2026	0.34	0.38	0.34	0.37	0.37	13.85%	206,296
Jan 2, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	55,510
Dec 31, 2025	0.34	0.34	0.31	0.33	0.33	-2.94%	155,629
Dec 30, 2025	0.35	0.38	0.31	0.34	0.34	-1.45%	270,877
Dec 29, 2025	0.30	0.35	0.29	0.35	0.35	13.11%	527,403
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	16,000
Dec 23, 2025	0.29	0.30	0.29	0.30	0.30	-	8,500
Dec 22, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	29,899
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	50,006
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	76,000
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	118,504
Dec 15, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	146,069
Dec 12, 2025	0.30	0.30	0.29	0.29	0.29	-	15,001
Dec 11, 2025	0.30	0.32	0.29	0.29	0.29	5.45%	85,737
Dec 10, 2025	0.27	0.28	0.27	0.28	0.28	-	3,669
Dec 9, 2025	0.28	0.28	0.27	0.28	0.28	5.77%	18,309
Dec 8, 2025	0.30	0.30	0.26	0.26	0.26	-8.77%	67,000
Dec 5, 2025	0.30	0.30	0.27	0.29	0.29	-5.00%	79,506
Dec 4, 2025	0.28	0.30	0.25	0.30	0.30	11.11%	343,213
Dec 3, 2025	0.28	0.28	0.24	0.27	0.27	-1.82%	103,393
Dec 2, 2025	0.28	0.30	0.28	0.28	0.28	-6.78%	104,875
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	3.51%	2,500
Nov 28, 2025	0.30	0.30	0.28	0.29	0.29	-	68,000
Nov 27, 2025	0.29	0.29	0.28	0.29	0.29	3.64%	27,510
Nov 26, 2025	0.30	0.30	0.28	0.28	0.28	1.85%	4,000
Nov 25, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	128,495
Nov 24, 2025	0.31	0.31	0.26	0.28	0.28	-6.67%	502,703
Nov 21, 2025	0.28	0.31	0.28	0.30	0.30	-	135,621
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	13,390
Nov 18, 2025	0.32	0.32	0.31	0.31	0.31	5.17%	15,500
Nov 17, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	30,953
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-6.35%	83,573
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	8.62%	24,000
Nov 12, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	105,000
Nov 11, 2025	0.31	0.31	0.29	0.29	0.29	-8.06%	14,000
Nov 10, 2025	0.30	0.31	0.29	0.31	0.31	5.08%	126,920
Nov 7, 2025	0.32	0.32	0.30	0.30	0.30	-1.67%	41,167
Nov 6, 2025	0.31	0.31	0.30	0.30	0.30	-	5,000
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	64,500
Nov 4, 2025	0.31	0.32	0.31	0.31	0.31	-4.62%	95,500
Nov 3, 2025	0.33	0.34	0.30	0.33	0.33	-4.41%	257,000
Oct 31, 2025	0.34	0.34	0.32	0.34	0.34	4.62%	94,500
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	36,505
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	4.69%	500
Oct 28, 2025	0.34	0.34	0.32	0.32	0.32	4.92%	49,500
Oct 27, 2025	0.32	0.32	0.31	0.31	0.31	-	38,500