DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.420	0.420	0.405	0.405	0.405	8,109
2024-05-28	0.405	0.420	0.405	0.415	0.415	37,500
2024-05-27	0.390	0.390	0.380	0.385	0.385	14,000
2024-05-24	0.420	0.420	0.390	0.390	0.390	71,000
2024-05-23	0.450	0.450	0.450	0.450	0.450	15,000
2024-05-22	0.450	0.460	0.450	0.460	0.460	6,021
2024-05-21	0.470	0.470	0.440	0.465	0.465	26,200
2024-05-17	0.465	0.470	0.465	0.470	0.470	12,000
2024-05-16	0.435	0.435	0.435	0.435	0.435	0
2024-05-15	0.435	0.435	0.435	0.435	0.435	3,500
2024-05-14	0.455	0.465	0.435	0.435	0.435	12,565
2024-05-13	0.460	0.460	0.440	0.440	0.440	1,500
2024-05-10	0.445	0.445	0.430	0.445	0.445	3,100
2024-05-09	0.410	0.460	0.410	0.450	0.450	33,500
2024-05-08	0.385	0.410	0.385	0.400	0.400	69,500
2024-05-07	0.385	0.385	0.385	0.385	0.385	0
2024-05-06	0.355	0.390	0.335	0.385	0.385	101,623
2024-05-03	0.400	0.400	0.390	0.390	0.390	6,500
2024-05-02	0.370	0.410	0.370	0.410	0.410	53,600
2024-05-01	0.385	0.385	0.385	0.385	0.385	20,500
2024-04-30	0.405	0.405	0.385	0.390	0.390	48,500
2024-04-29	0.415	0.415	0.390	0.395	0.395	5,782
2024-04-26	0.385	0.400	0.385	0.390	0.390	39,200
2024-04-25	0.400	0.400	0.380	0.390	0.390	25,180
2024-04-24	0.425	0.425	0.370	0.370	0.370	162,970
2024-04-23	0.475	0.475	0.400	0.410	0.410	196,400
2024-04-22	0.490	0.490	0.450	0.480	0.480	161,085
2024-04-19	0.500	0.500	0.475	0.475	0.475	30,500
2024-04-18	0.480	0.500	0.475	0.475	0.475	32,002
2024-04-17	0.470	0.470	0.425	0.465	0.465	32,500
2024-04-16	0.440	0.470	0.440	0.455	0.455	29,500
2024-04-15	0.440	0.440	0.425	0.425	0.425	16,000
2024-04-12	0.465	0.465	0.430	0.430	0.430	33,500
2024-04-11	0.445	0.470	0.440	0.450	0.450	14,000
2024-04-10	0.465	0.465	0.465	0.465	0.465	0
2024-04-09	0.465	0.465	0.465	0.465	0.465	500
2024-04-08	0.450	0.470	0.440	0.440	0.440	55,500
2024-04-05	0.480	0.480	0.445	0.450	0.450	52,400
2024-04-04	0.460	0.490	0.420	0.470	0.470	33,500
2024-04-03	0.540	0.540	0.390	0.440	0.440	16,500
2024-04-02	0.410	0.450	0.410	0.420	0.420	17,800
2024-04-01	0.400	0.430	0.400	0.410	0.410	101,500
2024-03-28	0.390	0.390	0.375	0.385	0.385	11,935
2024-03-27	0.385	0.390	0.360	0.390	0.390	50,500
2024-03-26	0.340	0.355	0.330	0.350	0.350	9,500
2024-03-25	0.325	0.325	0.325	0.325	0.325	4,089
2024-03-22	0.345	0.345	0.345	0.345	0.345	1,000
2024-03-21	0.365	0.365	0.350	0.350	0.350	1,000
2024-03-20	0.345	0.345	0.325	0.340	0.340	21,500
2024-03-19	0.360	0.360	0.360	0.360	0.360	500
2024-03-18	0.375	0.375	0.360	0.360	0.360	13,400
2024-03-15	0.355	0.375	0.350	0.375	0.375	5,000
2024-03-14	0.350	0.350	0.340	0.340	0.340	7,200
2024-03-13	0.390	0.390	0.370	0.380	0.380	31,000
2024-03-12	0.350	0.350	0.340	0.350	0.350	9,600
2024-03-11	0.350	0.390	0.345	0.390	0.390	16,000
2024-03-08	0.320	0.350	0.305	0.350	0.350	47,000
2024-03-07	0.345	0.350	0.315	0.335	0.335	20,000
2024-03-06	0.300	0.300	0.300	0.300	0.300	0
2024-03-05	0.310	0.310	0.300	0.300	0.300	2,500

← NewerPage 11 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.