DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.33	0.33	0.32	0.32	-	-	176,013
Sep 9, 2025	0.33	0.33	0.32	0.32	-	-4.48%	55,572
Sep 8, 2025	0.34	0.34	0.34	0.34	-	-	-
Sep 5, 2025	0.33	0.34	0.33	0.34	-	-1.47%	18,503
Sep 4, 2025	0.34	0.34	0.34	0.34	-	-	-
Sep 3, 2025	0.33	0.34	0.33	0.34	-	6.25%	17,969
Sep 2, 2025	0.32	0.32	0.32	0.32	-	-	-
Aug 29, 2025	0.33	0.33	0.32	0.32	-	-3.03%	70,503
Aug 28, 2025	0.33	0.33	0.33	0.33	-	-	-
Aug 27, 2025	0.33	0.33	0.33	0.33	-	-	-
Aug 26, 2025	0.32	0.33	0.32	0.33	-	6.45%	57,500
Aug 25, 2025	0.33	0.34	0.29	0.31	-	-6.06%	133,638
Aug 22, 2025	0.31	0.33	0.31	0.33	-	3.13%	20,500
Aug 21, 2025	0.34	0.34	0.29	0.32	-	-5.88%	109,889
Aug 20, 2025	0.34	0.34	0.34	0.34	-	-	20,000
Aug 19, 2025	0.35	0.35	0.34	0.34	-	-5.56%	59,760
Aug 18, 2025	0.36	0.36	0.36	0.36	-	-	-
Aug 15, 2025	0.36	0.36	0.36	0.36	-	12.50%	1,500
Aug 14, 2025	0.35	0.35	0.32	0.32	-	-7.25%	27,500
Aug 13, 2025	0.34	0.35	0.34	0.35	-	-4.17%	35,500
Aug 12, 2025	0.36	0.36	0.36	0.36	-	4.35%	30,000
Aug 11, 2025	0.33	0.36	0.33	0.35	-	-1.43%	23,571
Aug 8, 2025	0.33	0.35	0.33	0.35	-	6.06%	10,800
Aug 7, 2025	0.37	0.37	0.33	0.33	-	-5.71%	68,525
Aug 6, 2025	0.35	0.38	0.35	0.35	-	-	23,500
Aug 5, 2025	0.35	0.35	0.32	0.35	-	-	107,849
Aug 1, 2025	0.35	0.35	0.35	0.35	-	-	10,000
Jul 31, 2025	0.36	0.36	0.35	0.35	-	-	33,500
Jul 30, 2025	0.35	0.35	0.35	0.35	-	-	21,500
Jul 29, 2025	0.35	0.35	0.35	0.35	-	-4.11%	7,600
Jul 28, 2025	0.37	0.37	0.36	0.37	-	5.80%	28,000
Jul 25, 2025	0.34	0.35	0.33	0.35	-	-	24,019
Jul 24, 2025	0.34	0.35	0.33	0.35	-	1.47%	24,700
Jul 23, 2025	0.35	0.35	0.34	0.34	-	-5.56%	10,220
Jul 22, 2025	0.37	0.37	0.36	0.36	-	-2.70%	35,888
Jul 21, 2025	0.37	0.37	0.37	0.37	-	8.82%	15,000
Jul 18, 2025	0.37	0.37	0.34	0.34	-	-10.53%	29,000
Jul 17, 2025	0.38	0.38	0.38	0.38	-	-	40,800
Jul 16, 2025	0.38	0.38	0.38	0.38	-	-	10,000
Jul 15, 2025	0.38	0.38	0.38	0.38	-	-	-
Jul 14, 2025	0.39	0.39	0.38	0.38	-	-1.30%	105,000
Jul 11, 2025	0.39	0.39	0.39	0.39	-	8.45%	500
Jul 10, 2025	0.34	0.36	0.34	0.36	-	2.90%	68,000
Jul 9, 2025	0.35	0.35	0.35	0.35	-	1.47%	4,000
Jul 8, 2025	0.34	0.34	0.34	0.34	-	1.49%	23,579
Jul 7, 2025	0.33	0.34	0.33	0.34	-	-1.47%	5,000
Jul 4, 2025	0.34	0.34	0.34	0.34	-	-	-
Jul 3, 2025	0.34	0.34	0.34	0.34	-	-2.86%	64,500
Jul 2, 2025	0.34	0.35	0.34	0.35	-	6.06%	191,000
Jun 30, 2025	0.32	0.33	0.32	0.33	-	-2.94%	34,502