DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.23	0.23	0.19	0.20	0.20	-1.23%	1,198,715
May 20, 2026	0.21	0.21	0.20	0.20	0.20	-5.81%	2,618,800
May 19, 2026	0.26	0.26	0.21	0.22	0.22	-10.42%	396,688
May 15, 2026	0.25	0.26	0.24	0.24	0.24	-7.69%	72,975
May 14, 2026	0.26	0.27	0.25	0.26	0.26	4.00%	134,000
May 13, 2026	0.24	0.25	0.24	0.25	0.25	6.38%	154,722
May 12, 2026	0.24	0.24	0.23	0.24	0.24	2.17%	63,500
May 11, 2026	0.24	0.25	0.23	0.23	0.23	-4.17%	434,154
May 8, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	573,021
May 7, 2026	0.25	0.25	0.22	0.23	0.23	-17.86%	1,943,594
May 6, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	81,008
May 5, 2026	0.30	0.31	0.27	0.28	0.28	-1.79%	175,862
May 4, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	73,800
May 1, 2026	0.30	0.31	0.28	0.30	0.30	9.26%	823,415
Apr 30, 2026	0.27	0.29	0.27	0.27	0.27	-	891,208
Apr 29, 2026	0.28	0.28	0.27	0.27	0.27	-	67,500
Apr 28, 2026	0.28	0.28	0.27	0.27	0.27	-	114,500
Apr 27, 2026	0.27	0.28	0.27	0.27	0.27	-8.47%	123,750
Apr 24, 2026	0.30	0.30	0.28	0.30	0.30	11.32%	12,907
Apr 23, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	94,600
Apr 22, 2026	0.28	0.28	0.27	0.28	0.28	-5.08%	200,000
Apr 21, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	90,500
Apr 20, 2026	0.30	0.30	0.29	0.29	0.29	-7.94%	123,010
Apr 17, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	2,000
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	27,500
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	22,503
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	16,250
Apr 13, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	48,000
Apr 10, 2026	0.29	0.31	0.28	0.29	0.29	-3.39%	60,250
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	10,194
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	20,010
Apr 7, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	7,000
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	103,976
Apr 2, 2026	0.31	0.31	0.29	0.29	0.29	-1.69%	30,904
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	1.72%	75,053
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-	28,485
Mar 30, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	15,900
Mar 27, 2026	0.28	0.28	0.25	0.28	0.28	3.70%	73,605
Mar 26, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	15,693
Mar 25, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	4,500
Mar 24, 2026	0.28	0.28	0.27	0.28	0.28	-	88,613
Mar 23, 2026	0.29	0.30	0.28	0.28	0.28	-	150,128
Mar 20, 2026	0.30	0.30	0.27	0.28	0.28	-6.67%	27,528
Mar 19, 2026	0.30	0.30	0.29	0.30	0.30	-4.76%	117,800
Mar 18, 2026	0.33	0.33	0.30	0.32	0.32	-5.97%	100,127
Mar 17, 2026	0.36	0.36	0.34	0.34	0.34	-2.90%	20,081
Mar 16, 2026	0.37	0.37	0.31	0.35	0.35	-1.43%	68,150
Mar 13, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	83,103
Mar 12, 2026	0.38	0.38	0.35	0.37	0.37	-1.33%	66,350
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	6,525