DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.41	0.41	0.38	0.39	0.39	0.65%	28,670
Feb 26, 2026	0.39	0.39	0.38	0.38	0.38	0.66%	371,854
Feb 25, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	13,000
Feb 24, 2026	0.36	0.39	0.35	0.39	0.39	13.24%	40,623
Feb 23, 2026	0.32	0.35	0.32	0.34	0.34	3.03%	88,500
Feb 20, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	50,320
Feb 18, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	64,500
Feb 17, 2026	0.36	0.38	0.33	0.36	0.36	-4.00%	88,378
Feb 13, 2026	0.36	0.39	0.36	0.38	0.38	5.63%	15,500
Feb 12, 2026	0.39	0.40	0.35	0.36	0.36	-4.05%	111,601
Feb 11, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	48,275
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	53,500
Feb 9, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	78,750
Feb 6, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	55,198
Feb 5, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	38,380
Feb 4, 2026	0.42	0.42	0.40	0.40	0.40	-	64,803
Feb 3, 2026	0.42	0.42	0.38	0.40	0.40	-	52,142
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	47,121
Jan 30, 2026	0.37	0.41	0.36	0.41	0.41	9.33%	192,081
Jan 29, 2026	0.41	0.41	0.36	0.38	0.38	-8.54%	187,305
Jan 28, 2026	0.43	0.43	0.40	0.41	0.41	2.50%	23,657
Jan 27, 2026	0.39	0.41	0.39	0.40	0.40	6.67%	70,100
Jan 26, 2026	0.46	0.46	0.38	0.38	0.38	-17.58%	515,397
Jan 23, 2026	0.43	0.46	0.41	0.46	0.46	6.43%	195,983
Jan 22, 2026	0.40	0.43	0.39	0.43	0.43	1.79%	493,766
Jan 21, 2026	0.42	0.42	0.40	0.42	0.42	6.33%	47,359
Jan 20, 2026	0.43	0.43	0.39	0.40	0.40	-3.66%	142,500
Jan 19, 2026	0.46	0.46	0.41	0.41	0.41	-6.82%	61,341
Jan 16, 2026	0.45	0.46	0.43	0.44	0.44	-	84,671
Jan 15, 2026	0.42	0.44	0.42	0.44	0.44	6.02%	57,300
Jan 14, 2026	0.44	0.45	0.42	0.42	0.42	-3.49%	97,495
Jan 13, 2026	0.43	0.45	0.43	0.43	0.43	-	61,913
Jan 12, 2026	0.43	0.43	0.42	0.43	0.43	3.61%	93,913
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