DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.40	0.41	0.36	0.36	-	-10.00%	64,715
Apr 16, 2025	0.40	0.40	0.40	0.40	-	-4.76%	3,300
Apr 15, 2025	0.42	0.42	0.42	0.42	-	-2.33%	4,000
Apr 14, 2025	0.47	0.47	0.42	0.43	-	-5.49%	45,000
Apr 11, 2025	0.48	0.48	0.46	0.46	-	-5.21%	21,000
Apr 10, 2025	0.49	0.49	0.44	0.48	-	2.13%	30,645
Apr 9, 2025	0.43	0.47	0.43	0.47	-	14.63%	76,282
Apr 8, 2025	0.43	0.43	0.41	0.41	-	-4.65%	94,000
Apr 7, 2025	0.43	0.43	0.42	0.43	-	-2.27%	23,375
Apr 4, 2025	0.48	0.48	0.43	0.44	-	-8.33%	58,045
Apr 3, 2025	0.47	0.49	0.44	0.48	-	6.67%	233,727
Apr 2, 2025	0.42	0.54	0.42	0.45	-	-4.26%	692,736
Apr 1, 2025	0.36	0.50	0.36	0.47	-	40.30%	393,000
Mar 31, 2025	0.30	0.36	0.30	0.34	-	21.82%	245,743
Mar 28, 2025	0.28	0.28	0.28	0.28	-	-1.79%	30,000
Mar 27, 2025	0.28	0.28	0.28	0.28	-	-3.45%	4,000
Mar 26, 2025	0.29	0.30	0.29	0.29	-	11.54%	31,000