DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.250	0.270	0.250	0.270	0.270	3,000
2024-08-22	0.275	0.275	0.225	0.265	0.265	100,250
2024-08-21	0.265	0.265	0.265	0.265	0.265	0
2024-08-20	0.265	0.270	0.265	0.265	0.265	4,000
2024-08-19	0.275	0.295	0.270	0.270	0.270	7,000
2024-08-16	0.245	0.270	0.225	0.270	0.270	26,750
2024-08-15	0.285	0.285	0.255	0.265	0.265	24,000
2024-08-14	0.265	0.265	0.265	0.265	0.265	1,000
2024-08-13	0.270	0.270	0.240	0.260	0.260	2,300
2024-08-12	0.250	0.285	0.250	0.285	0.285	402,800
2024-08-09	0.245	0.255	0.245	0.255	0.255	156,500
2024-08-08	0.250	0.250	0.250	0.250	0.250	0
2024-08-07	0.280	0.280	0.235	0.250	0.250	42,083
2024-08-06	0.255	0.280	0.255	0.280	0.280	49,741
2024-08-02	0.250	0.250	0.250	0.250	0.250	500
2024-08-01	0.250	0.250	0.250	0.250	0.250	0
2024-07-31	0.250	0.250	0.250	0.250	0.250	12,500
2024-07-30	0.250	0.250	0.250	0.250	0.250	0
2024-07-29	0.250	0.250	0.250	0.250	0.250	500
2024-07-26	0.250	0.250	0.250	0.250	0.250	0
2024-07-25	0.250	0.250	0.250	0.250	0.250	0
2024-07-24	0.260	0.260	0.250	0.250	0.250	19,500
2024-07-23	0.265	0.270	0.250	0.270	0.270	43,617
2024-07-22	0.280	0.280	0.260	0.260	0.260	8,800
2024-07-19	0.280	0.280	0.250	0.280	0.280	11,166
2024-07-18	0.250	0.265	0.250	0.265	0.265	14,010
2024-07-17	0.285	0.285	0.285	0.285	0.285	4,500
2024-07-16	0.300	0.300	0.250	0.290	0.290	28,816
2024-07-15	0.285	0.285	0.285	0.285	0.285	0
2024-07-12	0.290	0.290	0.285	0.285	0.285	16,000
2024-07-11	0.300	0.300	0.300	0.300	0.300	833
2024-07-10	0.315	0.315	0.300	0.300	0.300	5,000
2024-07-09	0.300	0.300	0.300	0.300	0.300	0
2024-07-08	0.305	0.305	0.300	0.300	0.300	323,000
2024-07-05	0.325	0.335	0.300	0.300	0.300	523,420
2024-07-04	0.340	0.340	0.320	0.320	0.320	8,500
2024-07-03	0.330	0.330	0.320	0.320	0.320	7,525
2024-07-02	0.330	0.330	0.330	0.330	0.330	6,000
2024-06-28	0.330	0.330	0.310	0.330	0.330	33,500
2024-06-27	0.350	0.360	0.300	0.320	0.320	334,137
2024-06-26	0.335	0.345	0.335	0.345	0.345	7,500
2024-06-25	0.365	0.365	0.355	0.355	0.355	5,300
2024-06-24	0.345	0.345	0.330	0.340	0.340	32,106
2024-06-21	0.380	0.390	0.320	0.335	0.335	252,500
2024-06-20	0.350	0.355	0.350	0.355	0.355	23,500
2024-06-19	0.395	0.395	0.350	0.350	0.350	227,249
2024-06-18	0.385	0.395	0.370	0.375	0.375	10,890
2024-06-17	0.380	0.380	0.350	0.350	0.350	1,000
2024-06-14	0.360	0.360	0.360	0.360	0.360	0
2024-06-13	0.380	0.380	0.360	0.360	0.360	24,500
2024-06-12	0.380	0.380	0.380	0.380	0.380	7,000
2024-06-11	0.380	0.380	0.380	0.380	0.380	10,000
2024-06-10	0.390	0.390	0.390	0.390	0.390	1,500
2024-06-07	0.400	0.400	0.400	0.400	0.400	0
2024-06-06	0.400	0.400	0.400	0.400	0.400	5,000
2024-06-05	0.405	0.405	0.390	0.390	0.390	6,110
2024-06-04	0.415	0.415	0.380	0.380	0.380	58,005
2024-06-03	0.420	0.420	0.405	0.410	0.410	52,283
2024-05-31	0.405	0.405	0.405	0.405	0.405	11,448
2024-05-30	0.400	0.400	0.400	0.400	0.400	2,500

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.