DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.32	0.32	0.32	0.32	-	-5.88%	5,000
Jun 27, 2025	0.35	0.37	0.34	0.34	-	-2.86%	112,000
Jun 26, 2025	0.34	0.35	0.34	0.35	-	2.94%	255,000
Jun 25, 2025	0.34	0.35	0.34	0.34	-	3.03%	230,500
Jun 24, 2025	0.31	0.33	0.31	0.33	-	-	185,500
Jun 23, 2025	0.36	0.36	0.32	0.33	-	6.45%	178,900
Jun 20, 2025	0.30	0.32	0.30	0.31	-	6.90%	92,556
Jun 19, 2025	0.30	0.32	0.29	0.29	-	-1.69%	939,588
Jun 18, 2025	0.31	0.31	0.30	0.30	-	-4.84%	19,500
Jun 17, 2025	0.30	0.31	0.30	0.31	-	6.90%	101,500
Jun 16, 2025	0.30	0.30	0.29	0.29	-	-3.33%	10,500
Jun 13, 2025	0.30	0.31	0.30	0.30	-	5.26%	818,000
Jun 12, 2025	0.30	0.30	0.27	0.29	-	-10.94%	1,112,639
Jun 11, 2025	0.39	0.39	0.32	0.32	-	-15.79%	342,546
Jun 10, 2025	0.37	0.40	0.37	0.38	-	10.14%	36,070
Jun 9, 2025	0.36	0.36	0.35	0.35	-	-5.48%	8,500
Jun 6, 2025	0.37	0.37	0.37	0.37	-	-2.67%	12,000
Jun 5, 2025	0.38	0.38	0.38	0.38	-	-	30,000
Jun 4, 2025	0.36	0.38	0.36	0.38	-	10.29%	18,701
Jun 3, 2025	0.35	0.35	0.34	0.34	-	-13.92%	14,428
Jun 2, 2025	0.40	0.40	0.40	0.40	-	-	-
May 30, 2025	0.38	0.40	0.35	0.40	-	-1.25%	147,943
May 29, 2025	0.40	0.40	0.40	0.40	-	9.59%	1,100
May 28, 2025	0.37	0.37	0.37	0.37	-	-6.41%	500
May 27, 2025	0.42	0.42	0.39	0.39	-	-7.14%	50,832
May 26, 2025	0.42	0.42	0.41	0.42	-	2.44%	20,542
May 23, 2025	0.41	0.41	0.41	0.41	-	5.13%	35,781
May 22, 2025	0.39	0.39	0.39	0.39	-	-	500
May 21, 2025	0.39	0.39	0.39	0.39	-	2.63%	2,126
May 20, 2025	0.38	0.38	0.38	0.38	-	8.57%	3,500
May 16, 2025	0.40	0.40	0.31	0.35	-	-18.60%	61,250
May 15, 2025	0.43	0.43	0.43	0.43	-	7.50%	500
May 14, 2025	0.40	0.40	0.40	0.40	-	-	-
May 13, 2025	0.40	0.40	0.40	0.40	-	-	-
May 12, 2025	0.40	0.40	0.40	0.40	-	-	-
May 9, 2025	0.44	0.44	0.40	0.40	-	-	24,000
May 8, 2025	0.40	0.40	0.40	0.40	-	-	1,500
May 7, 2025	0.41	0.41	0.40	0.40	-	-5.88%	7,746
May 6, 2025	0.43	0.43	0.43	0.43	-	6.25%	3,500
May 5, 2025	0.41	0.41	0.40	0.40	-	-4.76%	155,000
May 2, 2025	0.42	0.42	0.42	0.42	-	-	-
May 1, 2025	0.41	0.42	0.41	0.42	-	1.20%	19,500
Apr 30, 2025	0.42	0.42	0.42	0.42	-	-2.35%	1,500
Apr 29, 2025	0.44	0.44	0.43	0.43	-	-2.30%	2,510
Apr 28, 2025	0.41	0.44	0.41	0.44	-	8.75%	17,455
Apr 25, 2025	0.40	0.40	0.40	0.40	-	-	13,000
Apr 24, 2025	0.41	0.41	0.40	0.40	-	-	23,000
Apr 23, 2025	0.39	0.40	0.39	0.40	-	8.11%	26,000
Apr 22, 2025	0.37	0.37	0.37	0.37	-	-7.50%	5,000
Apr 21, 2025	0.40	0.40	0.37	0.40	-	11.11%	53,190