Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.190	4.260	4.180	4.260	4.038	1,388,318
2026-02-03	4.200	4.200	4.130	4.150	3.933	574,431
2026-02-02	4.210	4.300	4.100	4.160	3.943	2,380,062
2026-01-30	4.450	4.490	4.220	4.230	4.009	1,473,514
2026-01-29	4.510	4.520	4.330	4.400	4.170	1,303,829
2026-01-28	4.560	4.590	4.500	4.510	4.275	606,498
2026-01-27	4.580	4.600	4.540	4.560	4.322	479,925
2026-01-23	4.510	4.570	4.500	4.530	4.293	617,517
2026-01-22	4.580	4.640	4.540	4.540	4.303	858,764
2026-01-21	4.520	4.630	4.520	4.580	4.341	854,166
2026-01-20	4.500	4.570	4.490	4.540	4.303	661,647
2026-01-19	4.580	4.650	4.510	4.510	4.275	1,369,461
2026-01-16	4.420	4.490	4.420	4.460	4.227	747,727
2026-01-15	4.450	4.490	4.410	4.450	4.218	1,051,610
2026-01-14	4.470	4.480	4.420	4.450	4.218	783,196
2026-01-13	4.450	4.480	4.390	4.410	4.180	1,557,276
2026-01-12	4.200	4.300	4.200	4.260	4.038	1,055,937
2026-01-09	4.090	4.260	4.000	4.230	4.009	2,126,996
2026-01-08	4.300	4.360	4.280	4.320	4.094	978,513
2026-01-07	4.260	4.280	4.180	4.220	4.000	990,719
2026-01-06	4.190	4.230	4.110	4.230	4.009	957,806
2026-01-05	4.190	4.190	4.120	4.180	3.962	400,993
2026-01-02	4.100	4.150	4.100	4.130	3.914	316,036
2025-12-31	4.160	4.200	4.070	4.070	3.857	1,017,041
2025-12-30	4.190	4.230	4.160	4.190	3.971	376,002
2025-12-29	4.200	4.220	4.170	4.190	3.971	329,854
2025-12-24	4.180	4.240	4.160	4.160	3.943	570,094
2025-12-23	4.230	4.255	4.190	4.250	4.028	697,372
2025-12-22	4.130	4.230	4.120	4.220	4.000	552,920
2025-12-19	4.160	4.210	4.110	4.120	3.905	1,488,567
2025-12-18	4.050	4.250	4.050	4.200	3.981	1,935,263
2025-12-17	4.010	4.120	4.000	4.110	3.895	1,216,496
2025-12-16	4.060	4.090	4.000	4.020	3.810	856,096
2025-12-15	4.080	4.100	4.030	4.080	3.867	565,705
2025-12-12	4.180	4.190	4.070	4.110	3.895	677,377
2025-12-11	4.160	4.200	4.130	4.140	3.924	497,913
2025-12-10	4.120	4.160	4.110	4.120	3.905	688,504
2025-12-09	4.110	4.210	4.110	4.160	3.943	614,262
2025-12-08	4.090	4.190	4.090	4.170	3.952	511,575
2025-12-05	4.250	4.250	4.120	4.130	3.914	841,758
2025-12-04	4.210	4.260	4.110	4.120	3.905	1,680,127
2025-12-03	4.000	4.200	3.990	4.200	3.981	2,376,178
2025-12-02	4.010	4.060	4.010	4.040	3.829	1,388,391
2025-12-01	4.000	4.095	4.000	4.040	3.829	1,248,211
2025-11-28	4.020	4.070	4.010	4.050	3.839	1,603,383
2025-11-27	4.000	4.055	3.950	4.040	3.829	1,428,048
2025-11-26	3.980	4.010	3.960	3.980	3.772	1,285,967
2025-11-25	3.900	3.980	3.860	3.960	3.753	711,589
2025-11-24	3.880	3.890	3.820	3.860	3.658	930,696
2025-11-21	3.860	3.870	3.790	3.810	3.611	1,540,530
2025-11-20	3.820	3.910	3.820	3.890	3.687	802,922
2025-11-19	3.840	3.860	3.810	3.820	3.621	593,485
2025-11-18	3.900	3.940	3.790	3.810	3.611	921,125
2025-11-17	3.890	3.930	3.840	3.930	3.725	662,069
2025-11-14	3.890	3.920	3.860	3.920	3.715	651,685
2025-11-13	3.910	3.990	3.890	3.960	3.753	913,696
2025-11-12	3.860	3.930	3.850	3.910	3.706	775,916
2025-11-11	3.940	3.940	3.840	3.860	3.658	1,498,246
2025-11-10	3.880	3.930	3.875	3.910	3.706	729,492
2025-11-07	3.900	3.930	3.875	3.910	3.706	890,616

← NewerPage 4 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.