Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.810 | 4.870 | 4.780 | 4.800 | 4.153 | 2,127,171 |
| 2024-03-11 | 4.980 | 4.990 | 4.810 | 4.820 | 4.170 | 1,545,536 |
| 2024-03-08 | 5.050 | 5.050 | 4.970 | 5.020 | 4.343 | 868,692 |
| 2024-03-07 | 4.940 | 5.020 | 4.940 | 5.010 | 4.335 | 984,955 |
| 2024-03-06 | 4.940 | 4.960 | 4.880 | 4.910 | 4.248 | 1,427,151 |
| 2024-03-05 | 5.040 | 5.080 | 4.920 | 4.920 | 4.257 | 3,309,909 |
| 2024-03-04 | 5.100 | 5.110 | 4.980 | 4.980 | 4.309 | 1,631,320 |
| 2024-03-01 | 4.990 | 5.080 | 4.980 | 5.060 | 4.378 | 812,829 |
| 2024-02-29 | 4.970 | 4.980 | 4.910 | 4.960 | 4.291 | 2,311,813 |
| 2024-02-28 | 4.990 | 5.020 | 4.940 | 4.970 | 4.300 | 1,117,618 |
| 2024-02-27 | 5.060 | 5.060 | 4.940 | 4.940 | 4.274 | 1,018,260 |
| 2024-02-26 | 5.090 | 5.090 | 4.950 | 4.980 | 4.309 | 1,429,959 |
| 2024-02-23 | 4.980 | 5.050 | 4.980 | 5.050 | 4.369 | 1,261,835 |
| 2024-02-22 | 4.950 | 5.020 | 4.920 | 4.950 | 4.283 | 1,868,243 |
| 2024-02-21 | 5.090 | 5.130 | 5.050 | 5.080 | 4.266 | 2,070,362 |
| 2024-02-20 | 5.170 | 5.170 | 5.050 | 5.090 | 4.275 | 865,698 |
| 2024-02-19 | 5.150 | 5.270 | 5.100 | 5.170 | 4.342 | 1,336,064 |
| 2024-02-16 | 5.120 | 5.200 | 5.060 | 5.150 | 4.325 | 1,339,978 |
| 2024-02-15 | 5.120 | 5.120 | 5.050 | 5.060 | 4.250 | 1,520,697 |
| 2024-02-14 | 5.070 | 5.130 | 5.050 | 5.110 | 4.292 | 1,101,004 |
| 2024-02-13 | 5.160 | 5.180 | 5.110 | 5.140 | 4.317 | 776,228 |
| 2024-02-12 | 5.180 | 5.190 | 5.140 | 5.180 | 4.350 | 647,237 |
| 2024-02-09 | 5.330 | 5.330 | 5.170 | 5.200 | 4.367 | 1,382,247 |
| 2024-02-08 | 5.310 | 5.340 | 5.285 | 5.290 | 4.443 | 945,248 |
| 2024-02-07 | 5.270 | 5.300 | 5.240 | 5.260 | 4.418 | 1,051,356 |
| 2024-02-06 | 5.300 | 5.310 | 5.245 | 5.270 | 4.426 | 772,316 |
| 2024-02-05 | 5.360 | 5.430 | 5.315 | 5.330 | 4.476 | 496,323 |
| 2024-02-02 | 5.360 | 5.440 | 5.350 | 5.410 | 4.544 | 864,397 |
| 2024-02-01 | 5.450 | 5.450 | 5.280 | 5.350 | 4.493 | 1,228,693 |
| 2024-01-31 | 5.460 | 5.555 | 5.420 | 5.540 | 4.653 | 1,489,681 |
| 2024-01-30 | 5.420 | 5.450 | 5.370 | 5.450 | 4.577 | 734,404 |
| 2024-01-29 | 5.410 | 5.440 | 5.380 | 5.380 | 4.518 | 1,439,970 |
| 2024-01-25 | 5.350 | 5.400 | 5.330 | 5.380 | 4.518 | 963,654 |
| 2024-01-24 | 5.320 | 5.370 | 5.310 | 5.320 | 4.468 | 1,329,529 |
| 2024-01-23 | 5.280 | 5.360 | 5.240 | 5.290 | 4.443 | 1,447,473 |
| 2024-01-22 | 5.200 | 5.280 | 5.170 | 5.280 | 4.434 | 1,293,106 |
| 2024-01-19 | 5.150 | 5.210 | 5.110 | 5.190 | 4.359 | 929,388 |
| 2024-01-18 | 4.940 | 5.120 | 4.930 | 5.080 | 4.266 | 1,308,953 |
| 2024-01-17 | 4.880 | 5.040 | 4.880 | 5.040 | 4.233 | 1,702,919 |
| 2024-01-16 | 4.920 | 4.930 | 4.830 | 4.850 | 4.073 | 1,168,040 |
| 2024-01-15 | 4.980 | 4.990 | 4.930 | 4.945 | 4.153 | 131,860 |
| 2024-01-12 | 5.000 | 5.020 | 4.910 | 4.970 | 4.174 | 1,550,419 |
| 2024-01-11 | 5.150 | 5.150 | 4.990 | 5.020 | 4.216 | 1,732,053 |
| 2024-01-10 | 5.150 | 5.160 | 5.090 | 5.090 | 4.275 | 984,779 |
| 2024-01-09 | 5.180 | 5.200 | 5.160 | 5.190 | 4.359 | 472,635 |
| 2024-01-08 | 5.130 | 5.170 | 5.105 | 5.120 | 4.300 | 550,986 |
| 2024-01-05 | 5.230 | 5.260 | 5.140 | 5.150 | 4.325 | 772,162 |
| 2024-01-04 | 5.200 | 5.240 | 5.180 | 5.240 | 4.401 | 699,262 |
| 2024-01-03 | 5.240 | 5.250 | 5.195 | 5.200 | 4.367 | 738,727 |
| 2024-01-02 | 5.250 | 5.285 | 5.240 | 5.280 | 4.434 | 551,056 |
| 2023-12-29 | 5.290 | 5.290 | 5.240 | 5.270 | 4.426 | 457,746 |
| 2023-12-28 | 5.300 | 5.300 | 5.270 | 5.300 | 4.451 | 463,455 |
| 2023-12-27 | 5.300 | 5.320 | 5.250 | 5.280 | 4.434 | 759,966 |
| 2023-12-22 | 5.250 | 5.280 | 5.230 | 5.240 | 4.401 | 669,986 |
| 2023-12-21 | 5.240 | 5.270 | 5.190 | 5.250 | 4.409 | 1,216,101 |
| 2023-12-20 | 5.300 | 5.320 | 5.225 | 5.240 | 4.401 | 1,242,420 |
| 2023-12-19 | 5.240 | 5.280 | 5.215 | 5.270 | 4.426 | 1,372,008 |
| 2023-12-18 | 5.170 | 5.210 | 5.145 | 5.210 | 4.376 | 1,080,819 |
| 2023-12-15 | 5.190 | 5.200 | 5.160 | 5.180 | 4.350 | 2,971,841 |
| 2023-12-14 | 5.190 | 5.220 | 5.140 | 5.140 | 4.317 | 1,497,674 |
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.