Deterra Royalties Limited (DETRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 09:36AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,276 |
| May 31, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 878 |
| May 30, 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 1,435 |
| May 29, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| May 28, 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 315 |
| May 24, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1700 | 3.1700 | 2,845 |
| May 23, 2024 | 3.4199 | 3.4199 | 3.4199 | 3.4199 | 3.4199 | - |
| May 22, 2024 | 3.4199 | 3.4199 | 3.4199 | 3.4199 | 3.4199 | - |
| May 21, 2024 | 3.4199 | 3.4199 | 3.4199 | 3.4199 | 3.4199 | - |
| May 20, 2024 | 3.0400 | 3.4199 | 3.0400 | 3.4199 | 3.4199 | 1,850 |
| May 17, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 467 |
| May 16, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| May 15, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| May 14, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,791 |
| May 13, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| May 10, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 500 |
| May 09, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 5,626 |
| May 08, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 07, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 06, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 03, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 02, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 01, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 30, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 29, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 392 |
| Apr 26, 2024 | 3.1900 | 3.2000 | 2.9600 | 3.2000 | 3.2000 | 7,400 |
| Apr 25, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 243 |
| Apr 24, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 258 |
| Apr 23, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3,162 |
| Apr 22, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 410 |
| Apr 19, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 745 |
| Apr 18, 2024 | 3.2400 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 5,841 |
| Apr 17, 2024 | 3.2100 | 3.2100 | 3.1000 | 3.1050 | 3.1050 | 2,431 |
| Apr 16, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 903 |
| Apr 15, 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 639 |
| Apr 12, 2024 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 1,372 |
| Apr 11, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 10, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 09, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 08, 2024 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 4,233 |
| Apr 05, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1,949 |
| Apr 04, 2024 | 3.3500 | 3.3500 | 3.2900 | 3.2900 | 3.2900 | 686 |
| Apr 03, 2024 | 3.4200 | 3.4200 | 3.2800 | 3.3800 | 3.3800 | 3,780 |
| Apr 02, 2024 | 3.3300 | 3.3300 | 3.0600 | 3.3250 | 3.3250 | 3,161 |
| Apr 01, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,300 |
| Mar 28, 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 7,125 |
| Mar 27, 2024 | 3.2500 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 2,200 |
| Mar 26, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1,181 |
| Mar 25, 2024 | 3.2700 | 3.3400 | 3.0100 | 3.0580 | 3.0580 | 3,832 |
| Mar 22, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 850 |
| Mar 21, 2024 | 3.4300 | 3.4300 | 3.2000 | 3.2000 | 3.2000 | 3,655 |
| Mar 20, 2024 | 3.2600 | 3.3700 | 3.2600 | 3.3700 | 3.3700 | 3,411 |
| Mar 19, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 490 |
| Mar 18, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2,634 |
| Mar 15, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3,258 |
| Mar 14, 2024 | 3.3700 | 3.3700 | 3.2100 | 3.2100 | 3.2100 | 9,883 |
| Mar 13, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 12, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 933 |
| Mar 11, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3,597 |
| Mar 08, 2024 | 3.5900 | 3.5900 | 3.4000 | 3.4100 | 3.4100 | 4,355 |
| Mar 07, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 907 |
| Mar 06, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 200 |
| Mar 05, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 11,779 |
| Mar 04, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 543 |
| Mar 01, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 315 |
| Feb 29, 2024 | 3.2001 | 3.2001 | 3.2001 | 3.2001 | 3.2001 | 6,414 |
| Feb 28, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 200 |
| Feb 27, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 26, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2,626 |
| Feb 23, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Feb 22, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 1,381 |
| Feb 22, 2024 | 0.1489 Dividend | |||||
| Feb 21, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1211 | - |
| Feb 20, 2024 | 3.5200 | 3.5200 | 3.2700 | 3.2700 | 3.1211 | 3,782 |
| Feb 16, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3120 | - |
| Feb 15, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3120 | 488 |
| Feb 14, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.1975 | - |
| Feb 13, 2024 | 3.4800 | 3.4800 | 3.3500 | 3.3500 | 3.1975 | 4,640 |
| Feb 12, 2024 | 3.4200 | 3.5400 | 3.4200 | 3.5400 | 3.3788 | 1,366 |
| Feb 09, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1116 | - |
| Feb 08, 2024 | 3.6000 | 3.6000 | 3.2600 | 3.2600 | 3.1116 | 11,179 |
| Feb 07, 2024 | 3.4400 | 3.5900 | 3.4400 | 3.5900 | 3.4265 | 652 |
| Feb 06, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1211 | 1,176 |
| Feb 05, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4170 | 266 |
| Feb 02, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3311 | - |
| Feb 01, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.3311 | 1,300 |
| Jan 31, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6270 | 126 |
| Jan 30, 2024 | 3.3300 | 3.5150 | 3.3300 | 3.5150 | 3.3549 | 5,237 |
| Jan 29, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5602 | 2,485 |
| Jan 26, 2024 | 3.5650 | 3.5650 | 3.3601 | 3.3601 | 3.2071 | 2,513 |
| Jan 25, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4933 | - |
| Jan 24, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4933 | - |
| Jan 23, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4933 | - |
| Jan 22, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4933 | 887 |
| Jan 19, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3693 | - |
| Jan 18, 2024 | 3.2500 | 3.5300 | 3.2500 | 3.5300 | 3.3693 | 15,559 |
| Jan 17, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0257 | - |
| Jan 16, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0257 | 868 |
| Jan 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3597 | - |
| Jan 11, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3597 | 1,250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.