DLP Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	0.38	0.38	0.36	0.37	0.37	5.71%	149,005
Mar 9, 2026	0.38	0.38	0.35	0.35	0.35	-2.78%	83,755
Mar 6, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	114,257
Mar 5, 2026	0.39	0.39	0.37	0.37	0.37	-	209,005
Mar 4, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	83,016
Mar 3, 2026	0.36	0.41	0.36	0.38	0.38	2.70%	137,161
Mar 2, 2026	0.41	0.41	0.36	0.37	0.37	-3.90%	116,925
Feb 27, 2026	0.41	0.41	0.38	0.39	0.39	0.65%	28,670
Feb 26, 2026	0.39	0.39	0.38	0.38	0.38	0.66%	371,854
Feb 25, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	13,000
Feb 24, 2026	0.36	0.39	0.35	0.39	0.39	13.24%	40,623
Feb 23, 2026	0.32	0.35	0.32	0.34	0.34	3.03%	88,500
Feb 20, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	50,320
Feb 18, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	64,500
Feb 17, 2026	0.36	0.38	0.33	0.36	0.36	-4.00%	88,378
Feb 13, 2026	0.36	0.39	0.36	0.38	0.38	5.63%	15,500
Feb 12, 2026	0.39	0.40	0.35	0.36	0.36	-4.05%	111,601
Feb 11, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	48,275
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	53,500
Feb 9, 2026	0.40	0.40	0.37	0.37	0.37	-2.63%	78,750
Feb 6, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	55,198
Feb 5, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	38,380
Feb 4, 2026	0.42	0.42	0.40	0.40	0.40	-	64,803
Feb 3, 2026	0.42	0.42	0.38	0.40	0.40	-	52,142
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	47,121
Jan 30, 2026	0.37	0.41	0.36	0.41	0.41	9.33%	192,081
Jan 29, 2026	0.41	0.41	0.36	0.38	0.38	-8.54%	187,305
Jan 28, 2026	0.43	0.43	0.40	0.41	0.41	2.50%	23,657
Jan 27, 2026	0.39	0.41	0.39	0.40	0.40	6.67%	70,100