DLP Resources Inc. (TSXV:DLP)
Canada
· Delayed Price · Currency is CAD 0.2750
-0.0050 (-1.79%)
Mar 28, 2025, 4:00 PM EST
DLP Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 30,000 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 4,000 |
| Mar 26, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 11.54% | 31,000 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 37,000 |
| Mar 24, 2025 | 0.25 | 0.30 | 0.25 | 0.26 | - | 13.04% | 150,764 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -9.80% | 30,500 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 19, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | -5.56% | 30,000 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 35,000 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 1.89% | 75,600 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | 6.00% | 57,000 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 2,500 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 9.09% | 48,347 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 152,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 4,400 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 6,500 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 2,540 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 37,157 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -13.56% | 36,435 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 22,500 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 119,500 |
| Feb 27, 2025 | 0.35 | 0.36 | 0.28 | 0.30 | - | 9.09% | 502,852 |
| Feb 26, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 17.02% | 254,974 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | - | -12.96% | 367,150 |
| Feb 24, 2025 | 0.23 | 0.29 | 0.23 | 0.27 | - | 20.00% | 411,636 |
| Feb 21, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | - | 21.62% | 529,000 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | 2.78% | 167,250 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 45,263 |
| Feb 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.78% | 98,505 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 36,500 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | - | 135,780 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 51,500 |
| Feb 11, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -5.26% | 58,500 |
| Feb 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 13,000 |
| Feb 7, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.86% | 166,388 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 4,500 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -5.56% | 243,025 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 73,000 |
| Feb 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 65,000 |
| Jan 31, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | - | -5.26% | 9,000 |
| Jan 30, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 30,890 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,804 |
| Jan 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 8,500 |
| Jan 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.43% | 11,333 |
| Jan 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -7.89% | 44,525 |
| Jan 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 42,500 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -5.00% | 75,808 |
| Jan 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 127,000 |
| Jan 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |