Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.450 | 4.465 | 4.330 | 4.360 | 4.010 | 1,814,971 |
| 2025-08-13 | 4.490 | 4.500 | 4.410 | 4.420 | 4.065 | 1,587,430 |
| 2025-08-12 | 4.490 | 4.490 | 4.440 | 4.450 | 4.092 | 3,068,095 |
| 2025-08-11 | 4.390 | 4.450 | 4.380 | 4.450 | 4.092 | 1,457,115 |
| 2025-08-08 | 4.310 | 4.380 | 4.300 | 4.370 | 4.019 | 741,002 |
| 2025-08-07 | 4.300 | 4.340 | 4.280 | 4.340 | 3.991 | 1,352,434 |
| 2025-08-06 | 4.340 | 4.340 | 4.270 | 4.300 | 3.955 | 1,288,666 |
| 2025-08-05 | 4.280 | 4.340 | 4.270 | 4.310 | 3.964 | 1,277,288 |
| 2025-08-04 | 4.210 | 4.280 | 4.180 | 4.250 | 3.909 | 1,436,656 |
| 2025-08-01 | 4.150 | 4.230 | 4.120 | 4.190 | 3.853 | 1,340,029 |
| 2025-07-31 | 4.160 | 4.220 | 4.120 | 4.150 | 3.817 | 2,316,120 |
| 2025-07-30 | 4.130 | 4.180 | 4.105 | 4.180 | 3.844 | 1,297,053 |
| 2025-07-29 | 4.100 | 4.140 | 4.060 | 4.130 | 3.798 | 1,332,200 |
| 2025-07-28 | 4.200 | 4.200 | 4.090 | 4.130 | 3.798 | 2,322,315 |
| 2025-07-25 | 4.260 | 4.290 | 4.165 | 4.180 | 3.844 | 1,079,151 |
| 2025-07-24 | 4.260 | 4.295 | 4.230 | 4.260 | 3.918 | 1,677,906 |
| 2025-07-23 | 4.190 | 4.270 | 4.190 | 4.240 | 3.899 | 1,533,269 |
| 2025-07-22 | 4.140 | 4.190 | 4.140 | 4.180 | 3.844 | 1,316,255 |
| 2025-07-21 | 4.070 | 4.130 | 4.030 | 4.120 | 3.789 | 978,019 |
| 2025-07-18 | 4.110 | 4.130 | 4.030 | 4.080 | 3.752 | 2,610,161 |
| 2025-07-17 | 4.100 | 4.115 | 4.050 | 4.090 | 3.761 | 887,103 |
| 2025-07-16 | 4.080 | 4.090 | 4.040 | 4.060 | 3.734 | 1,876,978 |
| 2025-07-15 | 4.150 | 4.150 | 4.080 | 4.110 | 3.780 | 1,042,188 |
| 2025-07-14 | 4.030 | 4.150 | 4.030 | 4.120 | 3.789 | 977,958 |
| 2025-07-11 | 3.990 | 4.080 | 3.985 | 4.070 | 3.743 | 1,165,633 |
| 2025-07-10 | 3.950 | 3.990 | 3.900 | 3.970 | 3.651 | 1,422,062 |
| 2025-07-09 | 3.900 | 3.935 | 3.875 | 3.930 | 3.614 | 1,059,218 |
| 2025-07-08 | 3.870 | 3.880 | 3.805 | 3.880 | 3.568 | 1,119,092 |
| 2025-07-07 | 3.930 | 3.930 | 3.860 | 3.860 | 3.550 | 2,147,521 |
| 2025-07-04 | 3.900 | 3.900 | 3.840 | 3.860 | 3.550 | 3,914,277 |
| 2025-07-03 | 3.920 | 3.950 | 3.825 | 3.850 | 3.541 | 2,634,799 |
| 2025-07-02 | 3.780 | 3.865 | 3.760 | 3.850 | 3.541 | 1,248,908 |
| 2025-07-01 | 3.800 | 3.800 | 3.730 | 3.760 | 3.458 | 1,739,811 |
| 2025-06-30 | 3.800 | 3.800 | 3.720 | 3.760 | 3.458 | 1,546,329 |
| 2025-06-27 | 3.740 | 3.790 | 3.730 | 3.780 | 3.476 | 1,046,955 |
| 2025-06-26 | 3.650 | 3.700 | 3.650 | 3.670 | 3.375 | 1,257,206 |
| 2025-06-25 | 3.670 | 3.700 | 3.630 | 3.660 | 3.366 | 1,468,350 |
| 2025-06-24 | 3.640 | 3.670 | 3.620 | 3.650 | 3.357 | 1,039,036 |
| 2025-06-23 | 3.650 | 3.670 | 3.565 | 3.600 | 3.311 | 856,711 |
| 2025-06-20 | 3.700 | 3.700 | 3.640 | 3.660 | 3.366 | 1,924,501 |
| 2025-06-19 | 3.740 | 3.780 | 3.675 | 3.680 | 3.384 | 1,282,754 |
| 2025-06-18 | 3.800 | 3.800 | 3.710 | 3.740 | 3.440 | 1,285,606 |
| 2025-06-17 | 3.810 | 3.830 | 3.780 | 3.780 | 3.476 | 507,036 |
| 2025-06-16 | 3.810 | 3.870 | 3.780 | 3.790 | 3.486 | 1,736,229 |
| 2025-06-13 | 3.830 | 3.870 | 3.760 | 3.810 | 3.504 | 1,057,410 |
| 2025-06-12 | 3.910 | 3.910 | 3.775 | 3.800 | 3.495 | 1,870,457 |
| 2025-06-11 | 3.860 | 3.910 | 3.820 | 3.890 | 3.577 | 1,282,071 |
| 2025-06-10 | 3.840 | 3.880 | 3.840 | 3.850 | 3.541 | 567,425 |
| 2025-06-06 | 3.870 | 3.900 | 3.835 | 3.850 | 3.541 | 524,374 |
| 2025-06-05 | 3.820 | 3.860 | 3.810 | 3.860 | 3.550 | 513,160 |
| 2025-06-04 | 3.810 | 3.860 | 3.790 | 3.820 | 3.513 | 688,599 |
| 2025-06-03 | 3.840 | 3.870 | 3.790 | 3.790 | 3.486 | 639,076 |
| 2025-06-02 | 3.810 | 3.820 | 3.750 | 3.780 | 3.476 | 1,116,795 |
| 2025-05-30 | 3.720 | 3.810 | 3.720 | 3.800 | 3.495 | 2,590,626 |
| 2025-05-29 | 3.760 | 3.780 | 3.720 | 3.780 | 3.476 | 943,696 |
| 2025-05-28 | 3.760 | 3.800 | 3.750 | 3.760 | 3.458 | 618,360 |
| 2025-05-27 | 3.790 | 3.790 | 3.720 | 3.750 | 3.449 | 747,391 |
| 2025-05-26 | 3.750 | 3.800 | 3.740 | 3.770 | 3.467 | 483,909 |
| 2025-05-23 | 3.720 | 3.770 | 3.690 | 3.750 | 3.449 | 859,186 |
| 2025-05-22 | 3.740 | 3.740 | 3.700 | 3.720 | 3.421 | 966,226 |
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.