DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.39	0.39	0.37	0.37	0.37	2.78%	108,912
Sep 17, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	20,378
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	1,500
Sep 15, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	117,500
Sep 11, 2026	0.36	0.38	0.36	0.38	0.38	1.33%	15,000
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	-	111,464
Sep 9, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	136,585
Sep 8, 2026	0.36	0.40	0.35	0.38	0.38	8.57%	72,822
Sep 4, 2026	0.36	0.37	0.35	0.35	0.35	4.48%	24,554
Sep 3, 2026	0.38	0.38	0.33	0.34	0.34	-2.90%	31,967
Sep 2, 2026	0.38	0.38	0.35	0.35	0.35	-6.76%	258,900
Sep 1, 2026	0.41	0.41	0.36	0.37	0.37	2.78%	555,646
Aug 31, 2026	0.40	0.40	0.36	0.36	0.36	-7.69%	353,560
Aug 28, 2026	0.40	0.40	0.38	0.39	0.39	-4.88%	27,800
Aug 27, 2026	0.41	0.43	0.40	0.41	0.41	-3.53%	147,325
Aug 26, 2026	0.43	0.43	0.41	0.43	0.43	-	110,433
Aug 25, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	376,830
Aug 24, 2026	0.45	0.45	0.41	0.41	0.41	-4.65%	228,289
Aug 21, 2026	0.40	0.43	0.40	0.43	0.43	8.86%	233,244
Aug 20, 2026	0.37	0.41	0.36	0.40	0.40	8.22%	303,539
Aug 19, 2026	0.36	0.38	0.36	0.37	0.37	4.29%	241,787
Aug 18, 2026	0.34	0.37	0.33	0.35	0.35	-1.41%	453,899
Aug 17, 2026	0.36	0.37	0.35	0.36	0.36	-4.05%	77,390
Aug 14, 2026	0.33	0.38	0.33	0.37	0.37	7.25%	194,601
Aug 13, 2026	0.32	0.35	0.32	0.35	0.35	4.55%	254,112
Aug 12, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	200,731
Aug 11, 2026	0.31	0.31	0.30	0.31	0.31	-	90,178
Aug 10, 2026	0.29	0.31	0.28	0.31	0.31	1.67%	372,047
Aug 7, 2026	0.30	0.32	0.29	0.30	0.30	-3.23%	254,521
Aug 6, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	496,878
Aug 5, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	1,284,137
Aug 4, 2026	0.26	0.29	0.26	0.28	0.28	5.66%	293,642
Jul 31, 2026	0.24	0.27	0.24	0.27	0.27	8.16%	161,500
Jul 30, 2026	0.25	0.25	0.25	0.25	0.25	2.08%	13,391
Jul 29, 2026	0.24	0.25	0.23	0.24	0.24	4.35%	163,000
Jul 28, 2026	0.24	0.24	0.22	0.23	0.23	-2.13%	100,954
Jul 27, 2026	0.23	0.24	0.23	0.24	0.24	4.44%	41,500
Jul 24, 2026	0.22	0.23	0.22	0.23	0.23	-2.17%	260,162
Jul 23, 2026	0.22	0.23	0.22	0.23	0.23	4.55%	58,500
Jul 22, 2026	0.22	0.22	0.22	0.22	0.22	2.33%	58,000
Jul 21, 2026	0.21	0.22	0.21	0.22	0.22	2.38%	24,500
Jul 20, 2026	0.20	0.21	0.20	0.21	0.21	7.69%	38,231
Jul 17, 2026	0.21	0.21	0.20	0.20	0.20	-4.88%	568,500
Jul 16, 2026	0.22	0.22	0.21	0.21	0.21	-6.82%	275,005
Jul 15, 2026	0.22	0.22	0.21	0.22	0.22	7.32%	139,001
Jul 14, 2026	0.21	0.22	0.21	0.21	0.21	2.50%	139,500
Jul 13, 2026	0.20	0.20	0.20	0.20	0.20	-2.44%	80,583
Jul 10, 2026	0.21	0.21	0.20	0.21	0.21	-	70,657
Jul 9, 2026	0.20	0.21	0.20	0.21	0.21	2.50%	58,810
Jul 8, 2026	0.21	0.21	0.20	0.20	0.20	-4.76%	32,500