Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 2,435,886 |
| 2026-10-15 | 3.880 | 3.930 | 3.870 | 3.920 | 3.920 | 2,374,262 |
| 2026-10-14 | 3.950 | 3.950 | 3.890 | 3.890 | 3.890 | 1,752,315 |
| 2026-10-13 | 4.000 | 4.010 | 3.940 | 3.960 | 3.960 | 1,515,161 |
| 2026-10-12 | 3.930 | 3.955 | 3.910 | 3.940 | 3.940 | 848,015 |
| 2026-10-09 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 1,095,658 |
| 2026-10-08 | 3.900 | 3.990 | 3.870 | 3.950 | 3.950 | 2,202,690 |
| 2026-10-07 | 3.980 | 4.000 | 3.920 | 3.940 | 3.940 | 1,857,724 |
| 2026-10-06 | 4.050 | 4.050 | 3.930 | 3.990 | 3.990 | 1,829,873 |
| 2026-10-05 | 4.040 | 4.055 | 3.990 | 4.000 | 4.000 | 2,176,392 |
| 2026-10-02 | 4.040 | 4.050 | 4.000 | 4.040 | 4.040 | 3,199,658 |
| 2026-10-01 | 4.150 | 4.150 | 4.020 | 4.040 | 4.040 | 4,451,288 |
| 2026-09-30 | 4.090 | 4.120 | 4.045 | 4.080 | 4.080 | 3,497,995 |
| 2026-09-29 | 4.050 | 4.120 | 4.010 | 4.100 | 4.100 | 1,878,526 |
| 2026-09-28 | 4.050 | 4.090 | 4.020 | 4.030 | 4.030 | 2,850,810 |
| 2026-09-25 | 4.140 | 4.210 | 4.010 | 4.050 | 4.050 | 1,681,908 |
| 2026-09-24 | 4.100 | 4.190 | 4.100 | 4.170 | 4.170 | 1,181,861 |
| 2026-09-23 | 4.170 | 4.210 | 4.160 | 4.170 | 4.170 | 777,545 |
| 2026-09-22 | 4.130 | 4.170 | 4.120 | 4.150 | 4.150 | 981,469 |
| 2026-09-21 | 4.280 | 4.290 | 4.120 | 4.120 | 4.120 | 2,184,372 |
| 2026-09-18 | 4.230 | 4.340 | 4.220 | 4.310 | 4.310 | 2,765,128 |
| 2026-09-17 | 4.180 | 4.190 | 4.140 | 4.180 | 4.180 | 2,745,364 |
| 2026-09-16 | 4.050 | 4.135 | 4.050 | 4.120 | 4.120 | 1,851,599 |
| 2026-09-15 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 1,361,167 |
| 2026-09-14 | 4.130 | 4.160 | 4.095 | 4.110 | 4.110 | 1,497,098 |
| 2026-09-11 | 4.170 | 4.195 | 4.120 | 4.140 | 4.140 | 1,818,578 |
| 2026-09-10 | 4.240 | 4.260 | 4.180 | 4.220 | 4.220 | 1,684,111 |
| 2026-09-09 | 4.230 | 4.280 | 4.220 | 4.250 | 4.250 | 1,108,012 |
| 2026-09-08 | 4.260 | 4.280 | 4.210 | 4.210 | 4.210 | 952,431 |
| 2026-09-07 | 4.190 | 4.260 | 4.180 | 4.240 | 4.240 | 981,734 |
| 2026-09-04 | 4.140 | 4.195 | 4.125 | 4.190 | 4.190 | 1,442,954 |
| 2026-09-03 | 4.170 | 4.185 | 4.120 | 4.120 | 4.120 | 2,023,424 |
| 2026-09-02 | 4.110 | 4.160 | 4.060 | 4.100 | 4.100 | 2,094,788 |
| 2026-09-01 | 4.120 | 4.150 | 4.080 | 4.140 | 4.140 | 1,517,950 |
| 2026-08-31 | 4.130 | 4.160 | 4.090 | 4.110 | 4.110 | 2,762,293 |
| 2026-08-28 | 4.140 | 4.160 | 4.110 | 4.140 | 4.140 | 1,341,138 |
| 2026-08-27 | 4.230 | 4.250 | 4.120 | 4.130 | 4.130 | 2,078,490 |
| 2026-08-26 | 4.290 | 4.325 | 4.210 | 4.220 | 4.220 | 1,768,415 |
| 2026-08-25 | 4.280 | 4.300 | 4.245 | 4.270 | 4.270 | 802,326 |
| 2026-08-24 | 4.400 | 4.490 | 4.385 | 4.400 | 4.292 | 2,087,231 |
| 2026-08-21 | 4.440 | 4.480 | 4.320 | 4.370 | 4.263 | 2,047,230 |
| 2026-08-20 | 4.410 | 4.440 | 4.350 | 4.440 | 4.331 | 2,617,176 |
| 2026-08-19 | 4.440 | 4.570 | 4.425 | 4.440 | 4.331 | 2,606,670 |
| 2026-08-18 | 4.330 | 4.425 | 4.260 | 4.350 | 4.243 | 1,896,644 |
| 2026-08-17 | 4.280 | 4.290 | 4.170 | 4.220 | 4.116 | 1,701,540 |
| 2026-08-14 | 4.340 | 4.350 | 4.205 | 4.230 | 4.126 | 1,038,768 |
| 2026-08-13 | 4.380 | 4.380 | 4.310 | 4.330 | 4.224 | 982,280 |
| 2026-08-12 | 4.400 | 4.450 | 4.310 | 4.340 | 4.234 | 1,009,143 |
| 2026-08-11 | 4.400 | 4.480 | 4.385 | 4.400 | 4.292 | 1,209,241 |
| 2026-08-10 | 4.330 | 4.420 | 4.330 | 4.390 | 4.282 | 1,065,198 |
| 2026-08-07 | 4.310 | 4.370 | 4.290 | 4.360 | 4.253 | 1,012,393 |
| 2026-08-06 | 4.310 | 4.370 | 4.260 | 4.310 | 4.204 | 1,508,470 |
| 2026-08-05 | 4.330 | 4.370 | 4.270 | 4.300 | 4.195 | 1,476,263 |
| 2026-08-04 | 4.270 | 4.340 | 4.270 | 4.310 | 4.204 | 1,223,554 |
| 2026-08-03 | 4.350 | 4.380 | 4.270 | 4.310 | 4.204 | 1,178,636 |
| 2026-07-31 | 4.400 | 4.400 | 4.310 | 4.350 | 4.243 | 1,839,064 |
| 2026-07-30 | 4.350 | 4.400 | 4.270 | 4.300 | 4.195 | 1,989,673 |
| 2026-07-29 | 4.300 | 4.420 | 4.300 | 4.390 | 4.282 | 1,592,687 |
| 2026-07-28 | 4.280 | 4.330 | 4.220 | 4.300 | 4.195 | 1,061,711 |
| 2026-07-27 | 4.350 | 4.350 | 4.265 | 4.290 | 4.185 | 769,273 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1080 AUD |
| 2026-02-24 | 0.1240 AUD |
| 2025-08-26 | 0.1300 AUD |
| 2025-02-25 | 0.0900 AUD |
| 2024-08-27 | 0.1440 AUD |
| 2024-02-22 | 0.1489 AUD |
| 2023-08-22 | 0.1685 AUD |
| 2023-02-24 | 0.1200 AUD |
| 2022-08-25 | 0.2208 AUD |
| 2022-03-11 | 0.1168 AUD |
| 2021-09-02 | 0.1152 AUD |
| 2021-03-16 | 0.0245 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.