Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.280	4.340	4.200	4.270	4.165	2,950,382
2026-07-23	4.340	4.350	4.240	4.280	4.175	1,285,278
2026-07-22	4.270	4.270	4.215	4.260	4.155	1,346,308
2026-07-21	4.240	4.285	4.170	4.230	4.126	2,377,490
2026-07-20	4.300	4.300	4.185	4.240	4.136	1,015,985
2026-07-17	4.290	4.370	4.190	4.220	4.116	1,281,099
2026-07-16	4.350	4.350	4.230	4.280	4.175	2,001,075
2026-07-15	4.390	4.400	4.260	4.270	4.165	1,477,983
2026-07-14	4.340	4.400	4.300	4.350	4.243	1,661,793
2026-07-13	4.370	4.420	4.300	4.350	4.243	1,524,635
2026-07-10	4.310	4.420	4.260	4.390	4.282	2,109,433
2026-07-09	4.350	4.440	4.300	4.300	4.195	1,818,107
2026-07-08	4.490	4.500	4.390	4.490	4.380	2,289,211
2026-07-07	4.520	4.590	4.480	4.500	4.390	2,285,361
2026-07-06	4.600	4.670	4.540	4.580	4.468	1,312,224
2026-07-03	4.720	4.720	4.640	4.660	4.546	1,180,287
2026-07-02	4.690	4.710	4.630	4.650	4.536	1,003,837
2026-07-01	4.750	4.780	4.680	4.710	4.594	1,792,826
2026-06-30	4.650	4.740	4.620	4.700	4.585	1,765,864
2026-06-29	4.580	4.660	4.550	4.650	4.536	1,292,483
2026-06-26	4.540	4.580	4.480	4.580	4.468	1,873,663
2026-06-25	4.460	4.545	4.460	4.500	4.390	2,996,848
2026-06-24	4.570	4.595	4.500	4.510	4.399	2,845,989
2026-06-23	4.580	4.600	4.510	4.540	4.429	2,008,708
2026-06-22	4.480	4.550	4.450	4.530	4.419	1,824,119
2026-06-19	4.490	4.490	4.420	4.430	4.321	5,125,887
2026-06-18	4.610	4.620	4.490	4.490	4.380	1,593,170
2026-06-17	4.620	4.690	4.550	4.640	4.526	1,586,822
2026-06-16	4.570	4.640	4.540	4.620	4.507	2,009,242
2026-06-15	4.560	4.630	4.530	4.590	4.477	3,049,608
2026-06-12	4.480	4.510	4.420	4.490	4.380	947,728
2026-06-11	4.310	4.370	4.265	4.350	4.243	2,067,945
2026-06-10	4.450	4.450	4.310	4.350	4.243	1,629,853
2026-06-09	4.310	4.360	4.255	4.330	4.224	2,217,408
2026-06-05	4.420	4.445	4.370	4.400	4.292	1,347,801
2026-06-04	4.470	4.480	4.395	4.430	4.321	1,559,968
2026-06-03	4.440	4.510	4.400	4.480	4.370	2,231,948
2026-06-02	4.300	4.460	4.280	4.430	4.321	2,268,848
2026-06-01	4.480	4.510	4.440	4.490	4.380	1,851,378
2026-05-29	4.560	4.590	4.500	4.500	4.390	3,421,176
2026-05-28	4.630	4.650	4.510	4.560	4.448	2,995,592
2026-05-27	4.680	4.740	4.640	4.660	4.546	2,543,100
2026-05-26	4.640	4.720	4.640	4.680	4.565	1,153,229
2026-05-25	4.580	4.640	4.530	4.640	4.526	854,392
2026-05-22	4.570	4.570	4.520	4.540	4.429	876,272
2026-05-21	4.510	4.560	4.465	4.520	4.409	1,082,936
2026-05-20	4.510	4.510	4.410	4.460	4.351	1,412,411
2026-05-19	4.500	4.510	4.400	4.430	4.321	1,386,617
2026-05-18	4.510	4.515	4.410	4.430	4.321	1,186,209
2026-05-15	4.530	4.530	4.445	4.500	4.390	1,700,275
2026-05-14	4.570	4.580	4.500	4.510	4.399	1,416,124
2026-05-13	4.440	4.510	4.430	4.500	4.390	1,900,977
2026-05-12	4.420	4.490	4.400	4.450	4.341	1,582,294
2026-05-11	4.330	4.440	4.320	4.420	4.312	1,970,876
2026-05-08	4.280	4.380	4.270	4.380	4.273	2,213,244
2026-05-07	4.280	4.370	4.280	4.330	4.224	1,806,667
2026-05-06	4.270	4.290	4.240	4.280	4.175	2,145,254
2026-05-05	4.260	4.300	4.210	4.250	4.146	1,423,848
2026-05-04	4.220	4.260	4.200	4.250	4.146	1,524,980
2026-05-01	4.190	4.230	4.180	4.220	4.116	929,894

← NewerPage 2 of 22 · 1,267 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.