DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	0.35	0.37	0.34	0.34	-	-2.86%	131,000
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