Skip to main content
DLP Resources Inc. (TSXV: DLP)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
+0.010 (5.56%)
Dec 20, 2024, 2:00 PM EST

DLP Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.190.190.190.19-5.56%17,895
Dec 19, 20240.180.180.180.18---
Dec 18, 20240.190.190.180.18--5.26%26,500
Dec 17, 20240.200.200.190.19--21,400
Dec 16, 20240.190.190.190.19--2.56%2,500
Dec 13, 20240.200.200.200.20--4,240
Dec 12, 20240.200.200.200.20--2.50%4,511
Dec 11, 20240.200.200.200.20---
Dec 10, 20240.200.200.200.20---
Dec 9, 20240.200.200.200.20--4.76%500
Dec 6, 20240.190.210.190.21-13.51%13,000
Dec 5, 20240.190.190.190.19--7.50%1,000
Dec 4, 20240.200.200.200.20---
Dec 3, 20240.210.210.200.20--35,000
Dec 2, 20240.210.210.190.20--11.11%106,787
Nov 29, 20240.220.230.210.23-2.27%51,000
Nov 28, 20240.220.220.220.22--2,000
Nov 27, 20240.230.240.220.22-2.33%27,513
Nov 26, 20240.210.220.210.22-1.18%185,560
Nov 25, 20240.210.220.210.21-1.19%56,500
Nov 22, 20240.210.210.210.21--15,000
Nov 21, 20240.210.210.210.21--4.55%18,000
Nov 20, 20240.210.220.210.22--28,016
Nov 19, 20240.230.230.220.22--19,136
Nov 18, 20240.220.230.210.22-4.76%18,000
Nov 15, 20240.190.210.190.21-23.53%70,705
Nov 14, 20240.170.170.170.17--2,000
Nov 13, 20240.190.190.170.17--5.56%28,000
Nov 12, 20240.190.190.180.18-5.88%50,010
Nov 11, 20240.190.190.150.17--10.53%78,848
Nov 8, 20240.200.200.190.19--5.00%8,500
Nov 7, 20240.210.210.200.20--4.76%109,500
Nov 6, 20240.210.210.210.21--4.55%1,264
Nov 5, 20240.220.220.220.22--39,013
Nov 4, 20240.230.230.220.22-2.33%20,550
Nov 1, 20240.230.240.220.22--6.52%110,500
Oct 31, 20240.230.230.230.23--6.12%25,300
Oct 30, 20240.280.280.250.25--12.50%198,200
Oct 29, 20240.270.280.270.28-7.69%212,000
Oct 28, 20240.260.260.260.26--6,500
Oct 25, 20240.280.290.240.26-4.00%318,500
Oct 24, 20240.250.250.250.25--1,000
Oct 23, 20240.240.250.240.25-6.38%13,500
Oct 22, 20240.220.270.220.24-2.17%87,085
Oct 21, 20240.200.230.200.23-15.00%92,000
Oct 18, 20240.200.200.200.20--99,500
Oct 17, 20240.190.200.190.20--105,370
Oct 16, 20240.200.200.200.20--9.09%7,500
Oct 15, 20240.220.220.220.22--1,455
Oct 11, 20240.220.220.210.22-7.32%28,500
Oct 10, 20240.210.220.210.21--2.38%259,500
Oct 9, 20240.220.240.210.21--2.33%69,500
Oct 8, 20240.210.220.210.22--6.52%37,500
Oct 7, 20240.240.240.210.23--180,500
Oct 4, 20240.240.240.230.23-4.55%89,750
Oct 3, 20240.240.240.200.22--6.38%58,410
Oct 2, 20240.180.240.180.24-34.29%24,000
Oct 1, 20240.190.190.170.18-6.06%81,500
Sep 30, 20240.150.180.150.17-3.13%117,102
Sep 27, 20240.160.170.160.16-3.23%136,502
Sep 26, 20240.190.190.150.16--6.06%307,500
Sep 25, 20240.180.180.160.17--13.16%79,615
Sep 24, 20240.190.200.180.19-5.56%79,410
Sep 23, 20240.190.190.170.18--5.26%39,000
Sep 20, 20240.190.190.190.19--2.56%23,500
Sep 19, 20240.200.230.190.20-5.41%73,500
Sep 18, 20240.190.190.180.19-2.78%50,000
Sep 17, 20240.250.250.180.18--10.00%43,500
Sep 16, 20240.230.230.200.20--4.76%35,500
Sep 13, 20240.230.230.210.21--4.55%18,025
Sep 12, 20240.220.230.200.22--113,005
Sep 11, 20240.210.220.200.22-4.76%93,500
Sep 10, 20240.210.210.210.21---
Sep 9, 20240.230.230.200.21--8.70%32,660
Sep 6, 20240.250.250.220.23--8.00%47,600
Sep 5, 20240.280.280.250.25--20,750
Sep 4, 20240.230.250.230.25-4.17%6,500
Sep 3, 20240.270.270.240.24--2.04%22,346
Aug 30, 20240.250.250.250.25--5.77%670
Aug 29, 20240.270.280.230.26-4.00%142,000
Aug 28, 20240.280.280.230.25--3.85%60,400
Aug 27, 20240.280.280.250.26--5.45%27,500
Aug 26, 20240.270.300.260.28-1.85%24,500
Aug 23, 20240.250.270.250.27-1.89%3,000
Aug 22, 20240.280.280.230.27--100,250
Aug 21, 20240.270.270.270.27---
Aug 20, 20240.270.270.270.27--1.85%4,000
Aug 19, 20240.280.300.270.27--7,000
Aug 16, 20240.250.270.230.27-1.89%26,750
Aug 15, 20240.290.290.260.27--24,000
Aug 14, 20240.270.270.270.27-1.92%1,000
Aug 13, 20240.270.270.240.26--8.77%2,300
Aug 12, 20240.250.290.250.29-11.76%402,800
Aug 9, 20240.250.260.250.26-2.00%156,500
Aug 8, 20240.250.250.250.25---
Aug 7, 20240.280.280.240.25--10.71%42,083
Aug 6, 20240.260.280.260.28-12.00%49,741
Aug 2, 20240.250.250.250.25--500
Aug 1, 20240.250.250.250.25---
Jul 31, 20240.250.250.250.25--12,500