Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.190	4.230	4.180	4.220	4.116	929,894
2026-04-30	4.100	4.180	4.090	4.120	4.019	1,569,233
2026-04-29	4.040	4.150	4.040	4.140	4.038	1,501,231
2026-04-28	4.050	4.090	4.040	4.070	3.970	894,307
2026-04-27	4.040	4.070	4.030	4.040	3.941	564,404
2026-04-24	4.090	4.120	4.040	4.040	3.941	1,317,927
2026-04-23	4.130	4.160	4.090	4.090	3.990	1,138,527
2026-04-22	4.140	4.190	4.130	4.150	4.048	1,542,545
2026-04-21	4.200	4.220	4.110	4.150	4.048	779,212
2026-04-20	4.190	4.190	4.130	4.170	4.068	1,276,983
2026-04-17	4.150	4.220	4.150	4.170	4.068	1,692,422
2026-04-16	4.180	4.210	4.120	4.170	4.068	1,206,320
2026-04-15	4.180	4.230	4.120	4.120	4.019	1,170,852
2026-04-14	4.200	4.245	4.180	4.180	4.077	2,030,646
2026-04-13	4.150	4.165	4.080	4.120	4.019	1,132,997
2026-04-10	4.250	4.260	4.140	4.180	4.077	1,179,163
2026-04-09	4.180	4.320	4.160	4.260	4.155	1,616,161
2026-04-08	4.160	4.210	4.150	4.170	4.068	1,089,635
2026-04-07	4.150	4.150	4.060	4.100	3.999	1,093,079
2026-04-02	4.180	4.190	4.030	4.030	3.931	2,028,574
2026-04-01	4.050	4.150	4.050	4.140	4.038	1,407,085
2026-03-31	3.990	4.030	3.935	4.020	3.921	1,280,829
2026-03-30	3.900	4.030	3.900	4.020	3.921	1,315,394
2026-03-27	3.850	3.990	3.840	3.980	3.882	1,607,395
2026-03-26	3.870	3.910	3.820	3.850	3.756	1,069,569
2026-03-25	3.850	3.920	3.850	3.870	3.775	1,528,757
2026-03-24	3.880	3.880	3.780	3.820	3.726	1,310,983
2026-03-23	3.720	3.770	3.670	3.750	3.658	1,409,108
2026-03-20	3.850	3.850	3.730	3.730	3.638	7,168,654
2026-03-19	3.920	3.970	3.850	3.890	3.795	1,468,524
2026-03-18	4.040	4.040	3.960	3.990	3.892	1,343,631
2026-03-17	4.000	4.020	3.910	3.960	3.863	1,865,749
2026-03-16	3.960	4.000	3.910	3.910	3.814	1,795,631
2026-03-13	3.940	4.030	3.940	3.980	3.882	1,629,745
2026-03-12	3.960	4.030	3.930	3.950	3.853	2,529,021
2026-03-11	3.950	4.020	3.940	3.980	3.882	2,727,776
2026-03-10	3.920	3.960	3.860	3.890	3.795	2,490,963
2026-03-09	3.910	3.925	3.770	3.820	3.726	2,836,796
2026-03-06	4.090	4.095	3.980	4.030	3.931	1,370,934
2026-03-05	4.200	4.210	4.110	4.130	4.029	2,055,248
2026-03-04	4.280	4.280	4.150	4.150	4.048	1,869,572
2026-03-03	4.450	4.450	4.350	4.360	4.253	1,357,897
2026-03-02	4.290	4.440	4.250	4.440	4.331	1,568,477
2026-02-27	4.400	4.400	4.290	4.320	4.214	1,766,833
2026-02-26	4.350	4.430	4.315	4.360	4.253	872,559
2026-02-25	4.340	4.350	4.270	4.330	4.224	1,110,422
2026-02-24	4.200	4.340	4.190	4.340	4.234	1,760,206
2026-02-23	4.300	4.390	4.260	4.370	4.142	1,485,566
2026-02-20	4.330	4.330	4.235	4.280	4.057	1,577,539
2026-02-19	4.360	4.380	4.300	4.350	4.123	1,127,033
2026-02-18	4.320	4.350	4.270	4.330	4.104	759,950
2026-02-17	4.250	4.350	4.230	4.310	4.085	879,002
2026-02-16	4.250	4.250	4.150	4.150	3.933	1,266,406
2026-02-13	4.200	4.250	4.170	4.220	4.000	627,980
2026-02-12	4.280	4.350	4.270	4.280	4.057	758,813
2026-02-11	4.290	4.330	4.270	4.320	4.094	360,573
2026-02-10	4.330	4.350	4.280	4.290	4.066	594,694
2026-02-09	4.300	4.300	4.150	4.280	4.057	787,481
2026-02-06	4.150	4.230	4.090	4.110	3.895	924,643
2026-02-05	4.260	4.295	4.160	4.170	3.952	1,229,583

← NewerPage 3 of 22 · 1,266 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.