Delta Resources Limited (TSXV:DLTA)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
Jun 30, 2025, 3:45 PM EDT
Delta Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 101,900 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 12,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 24,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 10,500 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 114,000 |
| Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 173,047 |
| Jun 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 247,000 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 507,410 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 260,327 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 268,000 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 34,400 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 35,500 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 71,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 74,214 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 478,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 112,900 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 125,000 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 121,600 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 82,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 203,433 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 192,900 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 135,010 |
| May 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 176,502 |
| May 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -20.69% | 1,031,100 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 30,000 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 49,500 |
| May 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 107,500 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 166,900 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 128,500 |
| May 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 67,000 |
| May 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 43,047 |
| May 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 154,100 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 45,100 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 25,600 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 70,500 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 107,000 |
| May 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 47,200 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 141,409 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 45,000 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 70,700 |
| May 1, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 108,730 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 75,000 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 41,000 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,000 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 37,000 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 298,000 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 25,300 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 140,300 |