Deterra Royalties Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.010	4.050	3.970	4.020	3.015	1,454,168
2022-07-14	4.080	4.150	4.010	4.110	3.082	1,130,470
2022-07-13	4.000	4.060	3.980	3.990	2.992	1,282,440
2022-07-12	4.220	4.270	4.020	4.020	3.015	1,636,412
2022-07-11	4.230	4.360	4.060	4.090	3.067	1,028,118
2022-07-08	4.220	4.220	4.130	4.190	3.142	863,944
2022-07-07	4.030	4.090	4.000	4.080	3.060	1,305,657
2022-07-06	4.140	4.205	4.040	4.050	3.037	1,674,002
2022-07-05	4.250	4.270	4.210	4.220	3.165	1,301,028
2022-07-04	4.340	4.340	4.240	4.250	3.187	809,769
2022-07-01	4.410	4.440	4.250	4.270	3.202	879,293
2022-06-30	4.270	4.370	4.240	4.240	3.180	2,119,927
2022-06-29	4.400	4.430	4.360	4.370	3.277	389,174
2022-06-28	4.350	4.440	4.350	4.430	3.322	1,053,431
2022-06-27	4.300	4.380	4.270	4.330	3.247	1,151,654
2022-06-24	4.250	4.280	4.200	4.280	3.210	868,252
2022-06-23	4.250	4.280	4.200	4.240	3.180	1,180,122
2022-06-22	4.200	4.280	4.170	4.270	3.202	1,680,789
2022-06-21	4.050	4.155	4.020	4.130	3.097	1,655,357
2022-06-20	4.140	4.140	3.940	4.020	3.015	3,198,396
2022-06-17	4.210	4.230	4.155	4.230	3.172	2,350,055
2022-06-16	4.340	4.340	4.220	4.270	3.202	1,966,397
2022-06-15	4.360	4.360	4.230	4.270	3.202	2,706,646
2022-06-14	4.360	4.380	4.190	4.370	3.277	3,929,717
2022-06-10	4.630	4.630	4.420	4.500	3.375	1,169,533
2022-06-09	4.790	4.800	4.700	4.710	3.532	2,405,645
2022-06-08	4.710	4.740	4.630	4.720	3.540	1,148,499
2022-06-07	4.580	4.610	4.540	4.600	3.450	1,736,747
2022-06-06	4.490	4.580	4.460	4.560	3.420	3,448,161
2022-06-03	4.490	4.540	4.430	4.500	3.375	1,464,525
2022-06-02	4.410	4.420	4.350	4.400	3.300	702,012
2022-06-01	4.550	4.550	4.420	4.430	3.322	1,333,325
2022-05-31	4.520	4.550	4.465	4.490	3.367	2,928,444
2022-05-30	4.530	4.540	4.450	4.510	3.382	1,445,840
2022-05-27	4.570	4.600	4.460	4.480	3.360	1,031,119
2022-05-26	4.450	4.490	4.400	4.400	3.300	957,976
2022-05-25	4.570	4.570	4.480	4.480	3.360	678,130
2022-05-24	4.570	4.600	4.490	4.500	3.375	925,580
2022-05-23	4.550	4.600	4.540	4.560	3.420	780,935
2022-05-20	4.460	4.510	4.430	4.500	3.375	1,072,260
2022-05-19	4.500	4.500	4.430	4.450	3.337	1,453,126
2022-05-18	4.540	4.580	4.500	4.580	3.435	2,662,615
2022-05-17	4.550	4.550	4.450	4.480	3.360	1,082,656
2022-05-16	4.470	4.520	4.410	4.450	3.337	1,307,286
2022-05-13	4.360	4.430	4.340	4.430	3.322	1,282,038
2022-05-12	4.400	4.440	4.350	4.360	3.270	1,331,081
2022-05-11	4.420	4.440	4.350	4.410	3.307	1,814,764
2022-05-10	4.540	4.580	4.370	4.480	3.360	1,303,518
2022-05-09	4.670	4.750	4.590	4.630	3.472	676,666
2022-05-06	4.860	4.860	4.680	4.760	3.570	1,106,471
2022-05-05	4.790	4.880	4.760	4.870	3.652	1,775,353
2022-05-04	4.850	4.850	4.720	4.750	3.562	730,226
2022-05-03	4.850	4.890	4.760	4.770	3.577	732,711
2022-05-02	4.870	4.890	4.820	4.870	3.652	597,796
2022-04-29	4.810	4.885	4.770	4.860	3.645	1,258,354
2022-04-28	4.780	4.810	4.725	4.780	3.585	1,626,130
2022-04-27	4.550	4.685	4.530	4.660	3.495	2,932,607
2022-04-26	4.700	4.740	4.620	4.640	3.480	2,056,908
2022-04-22	4.790	4.855	4.760	4.830	3.622	1,606,311
2022-04-21	4.900	4.920	4.830	4.860	3.645	3,068,762

← NewerPage 19 of 22 · 1,265 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.