Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.570 | 4.600 | 4.550 | 4.580 | 3.963 | 870,704 |
| 2024-06-06 | 4.580 | 4.610 | 4.520 | 4.550 | 3.937 | 1,726,900 |
| 2024-06-05 | 4.650 | 4.670 | 4.580 | 4.580 | 3.963 | 1,221,876 |
| 2024-06-04 | 4.690 | 4.720 | 4.660 | 4.690 | 4.058 | 995,066 |
| 2024-06-03 | 4.670 | 4.750 | 4.660 | 4.700 | 4.066 | 2,414,675 |
| 2024-05-31 | 4.560 | 4.630 | 4.530 | 4.630 | 4.006 | 1,704,420 |
| 2024-05-30 | 4.660 | 4.690 | 4.515 | 4.540 | 3.928 | 1,570,372 |
| 2024-05-29 | 4.730 | 4.740 | 4.655 | 4.660 | 4.032 | 1,630,862 |
| 2024-05-28 | 4.780 | 4.795 | 4.740 | 4.760 | 4.118 | 876,585 |
| 2024-05-27 | 4.810 | 4.820 | 4.760 | 4.770 | 4.127 | 616,659 |
| 2024-05-24 | 4.750 | 4.805 | 4.710 | 4.790 | 4.144 | 945,804 |
| 2024-05-23 | 4.780 | 4.800 | 4.740 | 4.780 | 4.136 | 1,070,191 |
| 2024-05-22 | 4.850 | 4.880 | 4.830 | 4.830 | 4.179 | 1,285,901 |
| 2024-05-21 | 4.850 | 4.890 | 4.820 | 4.830 | 4.179 | 1,715,544 |
| 2024-05-20 | 4.840 | 4.925 | 4.840 | 4.850 | 4.196 | 1,057,421 |
| 2024-05-17 | 4.760 | 4.850 | 4.740 | 4.840 | 4.188 | 735,374 |
| 2024-05-16 | 4.850 | 4.860 | 4.780 | 4.790 | 4.144 | 2,256,426 |
| 2024-05-15 | 4.890 | 4.900 | 4.820 | 4.850 | 4.196 | 856,005 |
| 2024-05-14 | 4.890 | 4.900 | 4.860 | 4.870 | 4.213 | 481,461 |
| 2024-05-13 | 4.930 | 4.960 | 4.850 | 4.900 | 4.239 | 1,055,723 |
| 2024-05-10 | 5.020 | 5.050 | 4.930 | 4.930 | 4.265 | 844,080 |
| 2024-05-09 | 4.990 | 5.045 | 4.980 | 5.010 | 4.335 | 1,059,968 |
| 2024-05-08 | 4.990 | 5.040 | 4.940 | 5.000 | 4.326 | 2,151,499 |
| 2024-05-07 | 4.910 | 4.990 | 4.910 | 4.990 | 4.317 | 1,062,896 |
| 2024-05-06 | 4.900 | 4.920 | 4.870 | 4.870 | 4.213 | 1,202,629 |
| 2024-05-03 | 4.930 | 4.950 | 4.900 | 4.900 | 4.239 | 936,011 |
| 2024-05-02 | 4.860 | 4.950 | 4.860 | 4.900 | 4.239 | 1,177,047 |
| 2024-05-01 | 4.920 | 4.920 | 4.820 | 4.870 | 4.213 | 764,071 |
| 2024-04-30 | 5.000 | 5.000 | 4.930 | 4.950 | 4.283 | 1,349,418 |
| 2024-04-29 | 4.910 | 5.000 | 4.910 | 5.000 | 4.326 | 1,326,339 |
| 2024-04-26 | 4.930 | 4.985 | 4.890 | 4.890 | 4.231 | 845,036 |
| 2024-04-24 | 4.950 | 5.005 | 4.900 | 4.970 | 4.300 | 1,085,349 |
| 2024-04-23 | 4.940 | 5.000 | 4.910 | 4.970 | 4.300 | 1,263,440 |
| 2024-04-22 | 4.880 | 4.940 | 4.860 | 4.920 | 4.257 | 828,887 |
| 2024-04-19 | 4.820 | 4.850 | 4.800 | 4.820 | 4.170 | 994,279 |
| 2024-04-18 | 4.840 | 4.930 | 4.830 | 4.870 | 4.213 | 1,706,827 |
| 2024-04-17 | 4.800 | 4.840 | 4.770 | 4.810 | 4.162 | 749,644 |
| 2024-04-16 | 4.780 | 4.830 | 4.780 | 4.810 | 4.162 | 1,312,760 |
| 2024-04-15 | 4.720 | 4.840 | 4.715 | 4.840 | 4.188 | 1,018,157 |
| 2024-04-12 | 4.720 | 4.750 | 4.690 | 4.730 | 4.092 | 2,214,809 |
| 2024-04-11 | 4.750 | 4.810 | 4.740 | 4.750 | 4.110 | 1,829,028 |
| 2024-04-10 | 4.770 | 4.820 | 4.770 | 4.810 | 4.162 | 1,984,444 |
| 2024-04-09 | 4.800 | 4.840 | 4.750 | 4.760 | 4.118 | 1,509,102 |
| 2024-04-08 | 4.700 | 4.755 | 4.650 | 4.730 | 4.092 | 1,801,512 |
| 2024-04-05 | 4.850 | 4.875 | 4.750 | 4.750 | 4.110 | 1,509,291 |
| 2024-04-04 | 4.930 | 4.940 | 4.885 | 4.910 | 4.248 | 1,421,174 |
| 2024-04-03 | 4.930 | 4.980 | 4.920 | 4.920 | 4.257 | 1,153,670 |
| 2024-04-02 | 4.930 | 4.980 | 4.900 | 4.970 | 4.300 | 1,024,121 |
| 2024-03-28 | 4.840 | 4.930 | 4.790 | 4.930 | 4.265 | 1,823,769 |
| 2024-03-27 | 4.700 | 4.750 | 4.630 | 4.740 | 4.101 | 1,403,597 |
| 2024-03-26 | 4.780 | 4.800 | 4.700 | 4.700 | 4.066 | 1,175,120 |
| 2024-03-25 | 4.790 | 4.830 | 4.770 | 4.800 | 4.153 | 781,942 |
| 2024-03-22 | 4.870 | 4.890 | 4.760 | 4.760 | 4.118 | 694,138 |
| 2024-03-21 | 4.980 | 4.980 | 4.850 | 4.870 | 4.213 | 2,702,559 |
| 2024-03-20 | 4.820 | 4.920 | 4.800 | 4.880 | 4.222 | 1,377,287 |
| 2024-03-19 | 4.850 | 4.880 | 4.750 | 4.790 | 4.144 | 1,680,565 |
| 2024-03-18 | 4.950 | 4.970 | 4.780 | 4.800 | 4.153 | 1,610,110 |
| 2024-03-15 | 4.910 | 5.000 | 4.865 | 4.950 | 4.283 | 6,991,901 |
| 2024-03-14 | 4.870 | 4.945 | 4.840 | 4.930 | 4.265 | 1,464,963 |
| 2024-03-13 | 4.810 | 4.880 | 4.800 | 4.820 | 4.170 | 1,162,124 |
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.