Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.420	4.510	4.355	4.390	3.202	2,306,706
2022-01-20	4.450	4.600	4.450	4.580	3.341	2,454,349
2022-01-19	4.350	4.535	4.350	4.450	3.246	1,954,017
2022-01-18	4.360	4.450	4.350	4.430	3.232	754,673
2022-01-17	4.460	4.460	4.380	4.400	3.210	452,088
2022-01-14	4.360	4.460	4.360	4.430	3.232	951,667
2022-01-13	4.410	4.500	4.390	4.450	3.246	1,629,693
2022-01-12	4.420	4.450	4.380	4.430	3.232	1,553,583
2022-01-11	4.370	4.430	4.360	4.390	3.202	1,032,857
2022-01-10	4.370	4.440	4.370	4.420	3.224	1,637,085
2022-01-07	4.320	4.390	4.300	4.360	3.181	1,906,099
2022-01-06	4.350	4.410	4.290	4.300	3.137	1,569,712
2022-01-05	4.390	4.430	4.350	4.370	3.188	1,630,364
2022-01-04	4.360	4.390	4.340	4.360	3.181	825,280
2021-12-31	4.300	4.360	4.300	4.300	3.137	526,796
2021-12-30	4.360	4.390	4.320	4.350	3.173	916,935
2021-12-29	4.330	4.360	4.290	4.340	3.166	787,512
2021-12-24	4.350	4.370	4.290	4.300	3.137	709,976
2021-12-23	4.300	4.330	4.230	4.330	3.159	1,527,713
2021-12-22	4.210	4.265	4.160	4.190	3.057	1,859,196
2021-12-21	4.160	4.340	4.150	4.330	3.159	2,050,548
2021-12-20	4.240	4.240	4.150	4.200	3.064	791,053
2021-12-17	4.240	4.260	4.160	4.200	3.064	4,548,016
2021-12-16	4.260	4.270	4.140	4.170	3.042	2,528,133
2021-12-15	4.200	4.220	4.170	4.180	3.049	955,182
2021-12-14	4.180	4.290	4.140	4.220	3.078	2,582,738
2021-12-13	4.110	4.210	4.110	4.170	3.042	1,377,934
2021-12-10	4.120	4.130	4.070	4.130	3.013	1,163,045
2021-12-09	4.160	4.170	4.100	4.130	3.013	2,515,120
2021-12-08	4.180	4.230	4.130	4.160	3.035	2,210,650
2021-12-07	4.170	4.180	4.110	4.150	3.027	1,411,472
2021-12-06	4.100	4.180	4.040	4.090	2.984	2,428,293
2021-12-03	4.150	4.195	4.090	4.120	3.005	1,364,547
2021-12-02	4.090	4.145	4.090	4.110	2.998	1,678,763
2021-12-01	4.110	4.160	4.090	4.140	3.020	1,478,319
2021-11-30	4.090	4.200	4.090	4.130	3.013	3,288,933
2021-11-29	4.150	4.190	4.110	4.130	3.013	1,998,034
2021-11-26	4.220	4.240	4.145	4.150	3.027	2,144,001
2021-11-25	4.240	4.360	4.220	4.220	3.078	4,490,420
2021-11-24	4.150	4.200	4.130	4.150	3.027	1,732,991
2021-11-23	4.140	4.210	4.140	4.150	3.027	976,092
2021-11-22	4.010	4.130	4.010	4.120	3.005	1,048,341
2021-11-19	4.050	4.100	4.020	4.090	2.984	856,197
2021-11-18	4.020	4.060	3.990	4.030	2.940	1,741,000
2021-11-17	4.050	4.160	4.050	4.050	2.954	2,327,852
2021-11-16	4.050	4.080	4.000	4.050	2.954	1,107,573
2021-11-15	4.100	4.100	4.010	4.020	2.933	530,881
2021-11-12	4.000	4.090	3.990	4.040	2.947	1,400,302
2021-11-11	3.920	4.000	3.905	3.970	2.896	1,569,470
2021-11-10	4.060	4.090	3.940	3.940	2.874	1,332,398
2021-11-09	4.000	4.140	3.975	4.070	2.969	2,098,017
2021-11-08	3.840	4.000	3.840	3.980	2.903	1,722,675
2021-11-05	3.830	3.860	3.800	3.820	2.787	1,209,546
2021-11-04	3.800	3.830	3.770	3.800	2.772	708,749
2021-11-03	3.920	3.920	3.780	3.790	2.765	1,422,156
2021-11-02	3.970	3.970	3.850	3.850	2.809	403,235
2021-11-01	3.900	3.980	3.900	3.960	2.889	1,216,204
2021-10-29	3.900	3.950	3.860	3.880	2.830	1,421,398
2021-10-28	3.900	3.900	3.860	3.890	2.838	702,139
2021-10-27	3.950	3.960	3.860	3.860	2.816	2,857,475

← NewerPage 21 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.