Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	3.910	3.930	3.845	3.920	3.715	1,417,419
2025-11-05	3.910	3.910	3.770	3.860	3.658	2,055,649
2025-11-04	4.030	4.030	3.905	3.930	3.725	1,243,207
2025-11-03	4.140	4.140	4.030	4.040	3.829	748,685
2025-10-31	4.100	4.145	4.080	4.080	3.867	678,024
2025-10-30	4.070	4.140	4.060	4.120	3.905	668,453
2025-10-29	4.100	4.120	4.075	4.090	3.876	763,273
2025-10-28	4.140	4.150	4.050	4.080	3.867	797,457
2025-10-27	4.130	4.150	4.080	4.130	3.914	710,487
2025-10-24	4.180	4.190	4.080	4.110	3.895	1,013,854
2025-10-23	4.100	4.190	4.100	4.180	3.962	804,342
2025-10-22	4.130	4.140	4.080	4.140	3.924	707,112
2025-10-21	4.180	4.220	4.160	4.160	3.943	655,611
2025-10-20	4.130	4.180	4.110	4.170	3.952	700,000
2025-10-17	4.120	4.160	4.080	4.160	3.943	755,683
2025-10-16	4.180	4.180	4.115	4.160	3.943	813,934
2025-10-15	4.180	4.200	4.150	4.180	3.962	923,954
2025-10-14	4.110	4.165	4.110	4.140	3.924	721,766
2025-10-13	4.110	4.140	4.060	4.100	3.886	802,859
2025-10-10	4.180	4.180	4.110	4.110	3.895	666,189
2025-10-09	4.210	4.225	4.150	4.180	3.962	850,046
2025-10-08	4.170	4.190	4.140	4.180	3.962	1,287,880
2025-10-07	4.210	4.240	4.150	4.160	3.943	1,248,355
2025-10-06	4.200	4.250	4.180	4.220	4.000	848,413
2025-10-03	4.110	4.190	4.090	4.190	3.971	2,033,874
2025-10-02	4.000	4.080	3.970	4.070	3.857	3,608,951
2025-10-01	3.950	4.000	3.930	3.980	3.772	1,555,224
2025-09-30	3.980	4.060	3.970	3.980	3.772	2,113,285
2025-09-29	4.000	4.010	3.940	3.990	3.782	1,384,953
2025-09-26	3.950	4.020	3.920	4.000	3.791	1,682,643
2025-09-25	4.030	4.070	3.910	3.970	3.763	4,670,918
2025-09-24	4.370	4.440	4.175	4.190	3.971	2,365,226
2025-09-23	4.190	4.230	4.070	4.100	3.886	2,135,618
2025-09-22	4.160	4.260	4.160	4.240	4.019	1,205,962
2025-09-19	4.200	4.210	4.100	4.130	3.914	2,511,160
2025-09-18	4.140	4.170	4.070	4.140	3.924	2,027,950
2025-09-17	4.090	4.150	4.090	4.120	3.905	1,412,414
2025-09-16	4.170	4.200	4.130	4.150	3.933	970,940
2025-09-15	4.120	4.160	4.090	4.160	3.943	1,273,643
2025-09-12	4.150	4.190	4.110	4.150	3.933	1,251,126
2025-09-11	4.090	4.160	4.080	4.160	3.943	1,146,827
2025-09-10	4.200	4.200	4.070	4.080	3.867	1,324,593
2025-09-09	4.200	4.210	4.170	4.200	3.981	1,298,301
2025-09-08	4.200	4.200	4.145	4.200	3.981	1,199,190
2025-09-05	4.180	4.190	4.140	4.180	3.962	614,922
2025-09-04	4.100	4.160	4.080	4.150	3.933	1,521,158
2025-09-03	4.100	4.150	4.060	4.100	3.886	1,045,028
2025-09-02	4.140	4.170	4.110	4.130	3.914	1,112,454
2025-09-01	4.190	4.190	4.120	4.180	3.962	893,010
2025-08-29	4.160	4.230	4.150	4.190	3.971	981,841
2025-08-28	4.200	4.200	4.120	4.180	3.962	1,022,205
2025-08-27	4.100	4.190	4.070	4.190	3.971	1,933,231
2025-08-26	4.200	4.230	4.070	4.090	3.876	2,138,084
2025-08-25	4.340	4.410	4.250	4.380	4.028	1,746,642
2025-08-22	4.260	4.280	4.190	4.210	3.872	1,229,180
2025-08-21	4.240	4.270	4.210	4.260	3.918	2,529,950
2025-08-20	4.320	4.320	4.200	4.230	3.890	1,792,998
2025-08-19	4.430	4.545	4.430	4.450	4.092	1,769,150
2025-08-18	4.370	4.450	4.370	4.420	4.065	1,416,524
2025-08-15	4.340	4.440	4.340	4.420	4.065	1,463,383

← NewerPage 5 of 22 · 1,268 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.