DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	-	14,500
Oct 23, 2025	0.30	0.32	0.30	0.31	0.31	-3.17%	126,000
Oct 22, 2025	0.33	0.34	0.31	0.32	0.32	-4.55%	74,985
Oct 21, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	43,000
Oct 20, 2025	0.34	0.34	0.31	0.34	0.34	-	6,000
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	-	2,000
Oct 16, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	56,500
Oct 15, 2025	0.33	0.33	0.32	0.33	0.33	-	8,042
Oct 14, 2025	0.33	0.33	0.32	0.33	0.33	-	99,000
Oct 10, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	18,000
Oct 9, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	50,000
Oct 8, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	20,500
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	500
Oct 6, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	63,000
Oct 3, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	20,500
Oct 2, 2025	0.34	0.34	0.32	0.33	0.33	6.45%	10,000
Oct 1, 2025	0.31	0.33	0.30	0.31	0.31	-7.46%	72,500
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 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 18, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	1,400
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