Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.880 | 3.930 | 3.840 | 3.850 | 3.458 | 1,713,278 |
| 2025-02-20 | 3.950 | 3.960 | 3.790 | 3.850 | 3.458 | 2,784,320 |
| 2025-02-19 | 4.120 | 4.120 | 3.990 | 4.020 | 3.610 | 2,552,915 |
| 2025-02-18 | 4.210 | 4.220 | 4.010 | 4.140 | 3.718 | 1,659,005 |
| 2025-02-17 | 4.190 | 4.250 | 4.150 | 4.250 | 3.817 | 923,719 |
| 2025-02-14 | 4.210 | 4.230 | 4.160 | 4.220 | 3.790 | 1,078,120 |
| 2025-02-13 | 4.140 | 4.240 | 4.105 | 4.210 | 3.781 | 1,433,453 |
| 2025-02-12 | 4.120 | 4.130 | 4.050 | 4.080 | 3.664 | 1,746,330 |
| 2025-02-11 | 4.120 | 4.140 | 4.080 | 4.100 | 3.682 | 708,236 |
| 2025-02-10 | 4.200 | 4.200 | 4.110 | 4.120 | 3.700 | 662,064 |
| 2025-02-07 | 4.180 | 4.200 | 4.150 | 4.180 | 3.754 | 749,681 |
| 2025-02-06 | 4.150 | 4.180 | 4.090 | 4.170 | 3.745 | 1,015,527 |
| 2025-02-05 | 4.120 | 4.145 | 4.110 | 4.120 | 3.700 | 728,211 |
| 2025-02-04 | 4.090 | 4.110 | 4.040 | 4.060 | 3.646 | 693,322 |
| 2025-02-03 | 4.020 | 4.070 | 3.970 | 4.060 | 3.646 | 1,274,161 |
| 2025-01-31 | 4.100 | 4.220 | 4.000 | 4.070 | 3.655 | 8,323,775 |
| 2025-01-30 | 4.010 | 4.050 | 3.990 | 4.000 | 3.592 | 1,852,272 |
| 2025-01-29 | 4.010 | 4.060 | 3.970 | 4.020 | 3.610 | 1,955,149 |
| 2025-01-28 | 4.030 | 4.045 | 3.980 | 4.010 | 3.601 | 1,082,605 |
| 2025-01-24 | 4.020 | 4.030 | 3.980 | 4.010 | 3.601 | 1,137,422 |
| 2025-01-23 | 4.040 | 4.060 | 3.960 | 3.980 | 3.574 | 1,292,414 |
| 2025-01-22 | 4.110 | 4.110 | 4.030 | 4.030 | 3.619 | 959,744 |
| 2025-01-21 | 4.070 | 4.105 | 4.040 | 4.080 | 3.664 | 615,706 |
| 2025-01-20 | 4.070 | 4.120 | 4.060 | 4.090 | 3.673 | 1,047,419 |
| 2025-01-17 | 4.060 | 4.100 | 4.030 | 4.070 | 3.655 | 810,133 |
| 2025-01-16 | 4.060 | 4.100 | 4.035 | 4.070 | 3.655 | 1,313,571 |
| 2025-01-15 | 3.960 | 4.060 | 3.940 | 4.020 | 3.610 | 1,548,157 |
| 2025-01-14 | 3.940 | 4.000 | 3.910 | 3.940 | 3.539 | 1,136,942 |
| 2025-01-13 | 3.910 | 3.930 | 3.870 | 3.900 | 3.503 | 965,197 |
| 2025-01-10 | 3.860 | 3.930 | 3.860 | 3.920 | 3.521 | 1,213,468 |
| 2025-01-09 | 3.810 | 3.830 | 3.770 | 3.810 | 3.422 | 1,243,408 |
| 2025-01-08 | 3.660 | 3.780 | 3.660 | 3.760 | 3.377 | 1,229,845 |
| 2025-01-07 | 3.790 | 3.790 | 3.670 | 3.680 | 3.305 | 1,184,842 |
| 2025-01-06 | 3.770 | 3.810 | 3.710 | 3.730 | 3.350 | 1,139,087 |
| 2025-01-03 | 3.820 | 3.820 | 3.760 | 3.770 | 3.386 | 765,446 |
| 2025-01-02 | 3.720 | 3.800 | 3.720 | 3.790 | 3.404 | 749,844 |
| 2024-12-31 | 3.800 | 3.805 | 3.720 | 3.720 | 3.341 | 574,877 |
| 2024-12-30 | 3.890 | 3.900 | 3.790 | 3.810 | 3.422 | 1,018,769 |
| 2024-12-27 | 3.830 | 3.880 | 3.830 | 3.860 | 3.467 | 554,185 |
| 2024-12-24 | 3.790 | 3.830 | 3.780 | 3.830 | 3.440 | 220,531 |
| 2024-12-23 | 3.720 | 3.800 | 3.720 | 3.800 | 3.413 | 475,634 |
| 2024-12-20 | 3.720 | 3.760 | 3.710 | 3.740 | 3.359 | 2,238,930 |
| 2024-12-19 | 3.750 | 3.790 | 3.730 | 3.730 | 3.350 | 1,248,715 |
| 2024-12-18 | 3.870 | 3.870 | 3.810 | 3.810 | 3.422 | 1,147,088 |
| 2024-12-17 | 3.840 | 3.890 | 3.820 | 3.860 | 3.467 | 2,067,314 |
| 2024-12-16 | 3.840 | 3.890 | 3.810 | 3.850 | 3.458 | 1,979,145 |
| 2024-12-13 | 3.890 | 4.020 | 3.880 | 3.890 | 3.494 | 1,367,788 |
| 2024-12-12 | 3.920 | 3.970 | 3.890 | 3.910 | 3.512 | 811,651 |
| 2024-12-11 | 3.940 | 4.010 | 3.940 | 3.940 | 3.539 | 721,640 |
| 2024-12-10 | 3.980 | 4.080 | 3.980 | 4.000 | 3.592 | 1,789,120 |
| 2024-12-09 | 3.850 | 3.870 | 3.790 | 3.850 | 3.458 | 903,851 |
| 2024-12-06 | 3.880 | 3.940 | 3.865 | 3.890 | 3.494 | 1,074,869 |
| 2024-12-05 | 3.900 | 3.940 | 3.870 | 3.910 | 3.512 | 1,073,551 |
| 2024-12-04 | 3.850 | 3.900 | 3.830 | 3.890 | 3.494 | 785,586 |
| 2024-12-03 | 3.790 | 3.860 | 3.775 | 3.860 | 3.467 | 1,460,915 |
| 2024-12-02 | 3.770 | 3.780 | 3.740 | 3.770 | 3.386 | 850,298 |
| 2024-11-29 | 3.690 | 3.750 | 3.690 | 3.750 | 3.368 | 1,067,162 |
| 2024-11-28 | 3.700 | 3.740 | 3.695 | 3.720 | 3.341 | 1,048,305 |
| 2024-11-27 | 3.670 | 3.710 | 3.650 | 3.690 | 3.314 | 770,925 |
| 2024-11-26 | 3.740 | 3.740 | 3.630 | 3.650 | 3.278 | 1,055,603 |
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.