Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.740 | 3.770 | 3.720 | 3.730 | 3.430 | 693,195 |
| 2025-05-20 | 3.730 | 3.740 | 3.700 | 3.720 | 3.421 | 638,084 |
| 2025-05-19 | 3.750 | 3.750 | 3.685 | 3.700 | 3.403 | 770,080 |
| 2025-05-16 | 3.690 | 3.750 | 3.690 | 3.750 | 3.449 | 881,428 |
| 2025-05-15 | 3.720 | 3.750 | 3.670 | 3.680 | 3.384 | 1,300,883 |
| 2025-05-14 | 3.750 | 3.780 | 3.720 | 3.730 | 3.430 | 963,926 |
| 2025-05-13 | 3.750 | 3.820 | 3.730 | 3.750 | 3.449 | 965,480 |
| 2025-05-12 | 3.710 | 3.740 | 3.690 | 3.720 | 3.421 | 803,703 |
| 2025-05-09 | 3.680 | 3.700 | 3.660 | 3.700 | 3.403 | 981,589 |
| 2025-05-08 | 3.610 | 3.680 | 3.570 | 3.650 | 3.357 | 900,086 |
| 2025-05-07 | 3.610 | 3.655 | 3.600 | 3.640 | 3.348 | 782,262 |
| 2025-05-06 | 3.640 | 3.640 | 3.550 | 3.590 | 3.302 | 864,471 |
| 2025-05-05 | 3.700 | 3.730 | 3.645 | 3.660 | 3.366 | 697,274 |
| 2025-05-02 | 3.690 | 3.740 | 3.650 | 3.740 | 3.440 | 2,906,261 |
| 2025-05-01 | 3.650 | 3.720 | 3.650 | 3.700 | 3.403 | 1,263,968 |
| 2025-04-30 | 3.710 | 3.710 | 3.630 | 3.650 | 3.357 | 1,244,471 |
| 2025-04-29 | 3.590 | 3.700 | 3.580 | 3.690 | 3.394 | 1,027,391 |
| 2025-04-28 | 3.550 | 3.600 | 3.530 | 3.570 | 3.283 | 1,476,473 |
| 2025-04-24 | 3.540 | 3.560 | 3.510 | 3.510 | 3.228 | 1,819,112 |
| 2025-04-23 | 3.530 | 3.540 | 3.490 | 3.510 | 3.228 | 1,601,870 |
| 2025-04-22 | 3.460 | 3.490 | 3.415 | 3.480 | 3.200 | 876,116 |
| 2025-04-17 | 3.370 | 3.520 | 3.370 | 3.510 | 3.228 | 1,061,688 |
| 2025-04-16 | 3.470 | 3.480 | 3.380 | 3.380 | 3.108 | 922,429 |
| 2025-04-15 | 3.590 | 3.590 | 3.470 | 3.470 | 3.191 | 857,506 |
| 2025-04-14 | 3.540 | 3.575 | 3.520 | 3.520 | 3.237 | 967,041 |
| 2025-04-11 | 3.440 | 3.515 | 3.430 | 3.510 | 3.228 | 720,752 |
| 2025-04-10 | 3.550 | 3.600 | 3.490 | 3.530 | 3.246 | 2,167,233 |
| 2025-04-09 | 3.400 | 3.440 | 3.190 | 3.290 | 3.026 | 3,240,446 |
| 2025-04-08 | 3.430 | 3.560 | 3.430 | 3.530 | 3.246 | 1,119,303 |
| 2025-04-07 | 3.350 | 3.480 | 3.290 | 3.430 | 3.154 | 2,694,264 |
| 2025-04-04 | 3.500 | 3.520 | 3.430 | 3.520 | 3.237 | 3,142,979 |
| 2025-04-03 | 3.520 | 3.595 | 3.520 | 3.550 | 3.265 | 1,385,029 |
| 2025-04-02 | 3.760 | 3.775 | 3.620 | 3.620 | 3.329 | 1,060,759 |
| 2025-04-01 | 3.660 | 3.755 | 3.625 | 3.710 | 3.412 | 1,095,733 |
| 2025-03-31 | 3.710 | 3.725 | 3.600 | 3.600 | 3.311 | 3,408,891 |
| 2025-03-28 | 3.690 | 3.780 | 3.680 | 3.740 | 3.440 | 1,386,898 |
| 2025-03-27 | 3.740 | 3.780 | 3.705 | 3.730 | 3.430 | 2,080,839 |
| 2025-03-26 | 3.720 | 3.800 | 3.720 | 3.740 | 3.440 | 2,083,566 |
| 2025-03-25 | 3.700 | 3.700 | 3.630 | 3.680 | 3.384 | 1,516,212 |
| 2025-03-24 | 3.570 | 3.610 | 3.555 | 3.610 | 3.320 | 1,434,679 |
| 2025-03-21 | 3.580 | 3.640 | 3.570 | 3.570 | 3.283 | 2,868,962 |
| 2025-03-20 | 3.620 | 3.670 | 3.550 | 3.580 | 3.292 | 2,706,724 |
| 2025-03-19 | 3.660 | 3.690 | 3.560 | 3.610 | 3.320 | 2,122,162 |
| 2025-03-18 | 3.690 | 3.690 | 3.645 | 3.660 | 3.366 | 1,325,983 |
| 2025-03-17 | 3.610 | 3.660 | 3.580 | 3.660 | 3.366 | 1,133,031 |
| 2025-03-14 | 3.490 | 3.600 | 3.480 | 3.570 | 3.283 | 1,307,922 |
| 2025-03-13 | 3.470 | 3.490 | 3.440 | 3.460 | 3.182 | 1,420,460 |
| 2025-03-12 | 3.470 | 3.500 | 3.410 | 3.450 | 3.173 | 3,105,771 |
| 2025-03-11 | 3.560 | 3.570 | 3.480 | 3.500 | 3.219 | 1,456,388 |
| 2025-03-10 | 3.590 | 3.595 | 3.540 | 3.560 | 3.274 | 1,572,704 |
| 2025-03-07 | 3.620 | 3.630 | 3.540 | 3.560 | 3.274 | 7,171,868 |
| 2025-03-06 | 3.580 | 3.630 | 3.555 | 3.600 | 3.311 | 1,145,382 |
| 2025-03-05 | 3.540 | 3.630 | 3.540 | 3.580 | 3.292 | 2,100,111 |
| 2025-03-04 | 3.630 | 3.640 | 3.570 | 3.630 | 3.338 | 1,749,242 |
| 2025-03-03 | 3.560 | 3.660 | 3.500 | 3.630 | 3.338 | 2,172,252 |
| 2025-02-28 | 3.580 | 3.600 | 3.540 | 3.590 | 3.302 | 2,137,589 |
| 2025-02-27 | 3.570 | 3.620 | 3.560 | 3.580 | 3.292 | 842,608 |
| 2025-02-26 | 3.620 | 3.630 | 3.550 | 3.550 | 3.265 | 1,501,040 |
| 2025-02-25 | 3.750 | 3.770 | 3.600 | 3.600 | 3.311 | 1,602,952 |
| 2025-02-24 | 3.820 | 3.870 | 3.810 | 3.840 | 3.449 | 1,783,263 |
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.