DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.340	0.345	0.300	0.300	0.300	53,000
2024-03-01	0.325	0.325	0.320	0.320	0.320	2,000
2024-02-29	0.300	0.305	0.300	0.300	0.300	28,000
2024-02-28	0.290	0.300	0.280	0.300	0.300	90,500
2024-02-27	0.280	0.300	0.260	0.290	0.290	52,000
2024-02-26	0.280	0.280	0.270	0.275	0.275	24,000
2024-02-23	0.290	0.290	0.290	0.290	0.290	0
2024-02-22	0.280	0.290	0.280	0.290	0.290	54,500
2024-02-21	0.305	0.310	0.300	0.300	0.300	79,135
2024-02-20	0.340	0.340	0.300	0.300	0.300	43,500
2024-02-16	0.335	0.340	0.320	0.335	0.335	10,941
2024-02-15	0.275	0.300	0.260	0.300	0.300	39,500
2024-02-14	0.325	0.325	0.300	0.300	0.300	41,400
2024-02-13	0.350	0.350	0.310	0.310	0.310	56,000
2024-02-12	0.355	0.355	0.350	0.350	0.350	9,600
2024-02-09	0.360	0.360	0.350	0.360	0.360	10,600
2024-02-08	0.360	0.360	0.360	0.360	0.360	15,000
2024-02-07	0.335	0.360	0.335	0.360	0.360	14,500
2024-02-06	0.330	0.360	0.330	0.360	0.360	66,500
2024-02-05	0.360	0.360	0.345	0.345	0.345	17,700
2024-02-02	0.370	0.370	0.365	0.365	0.365	6,000
2024-02-01	0.380	0.380	0.380	0.380	0.380	1,500
2024-01-31	0.390	0.390	0.365	0.365	0.365	45,118
2024-01-30	0.390	0.390	0.360	0.360	0.360	13,000
2024-01-29	0.400	0.400	0.355	0.390	0.390	72,475
2024-01-26	0.375	0.400	0.375	0.400	0.400	52,000
2024-01-25	0.370	0.385	0.350	0.350	0.350	50,000
2024-01-24	0.360	0.385	0.360	0.385	0.385	3,500
2024-01-23	0.380	0.380	0.380	0.380	0.380	2,500
2024-01-22	0.400	0.400	0.400	0.400	0.400	0
2024-01-19	0.400	0.400	0.400	0.400	0.400	1,000
2024-01-18	0.395	0.410	0.395	0.410	0.410	4,500
2024-01-17	0.380	0.410	0.360	0.360	0.360	71,500
2024-01-16	0.385	0.400	0.380	0.400	0.400	14,500
2024-01-15	0.375	0.400	0.375	0.400	0.400	21,000
2024-01-12	0.400	0.400	0.380	0.380	0.380	12,097
2024-01-11	0.400	0.400	0.400	0.400	0.400	0
2024-01-10	0.400	0.400	0.400	0.400	0.400	13,000
2024-01-09	0.410	0.410	0.410	0.410	0.410	0
2024-01-08	0.430	0.430	0.400	0.410	0.410	6,500
2024-01-05	0.350	0.390	0.350	0.390	0.390	36,000
2024-01-04	0.400	0.400	0.350	0.350	0.350	9,800
2024-01-03	0.380	0.380	0.375	0.375	0.375	5,000
2024-01-02	0.400	0.430	0.400	0.430	0.430	10,000
2023-12-29	0.415	0.415	0.395	0.395	0.395	41,500
2023-12-28	0.420	0.435	0.415	0.415	0.415	13,000
2023-12-27	0.405	0.410	0.405	0.410	0.410	10,169
2023-12-22	0.410	0.410	0.410	0.410	0.410	0
2023-12-21	0.385	0.410	0.385	0.410	0.410	12,000
2023-12-20	0.420	0.425	0.370	0.370	0.370	64,015
2023-12-19	0.380	0.420	0.380	0.420	0.420	25,525
2023-12-18	0.390	0.395	0.390	0.395	0.395	5,500
2023-12-15	0.410	0.410	0.410	0.410	0.410	0
2023-12-14	0.410	0.410	0.410	0.410	0.410	1,000
2023-12-13	0.425	0.425	0.425	0.425	0.425	2,500
2023-12-12	0.410	0.435	0.410	0.410	0.410	60,050
2023-12-11	0.430	0.430	0.410	0.410	0.410	2,057
2023-12-08	0.395	0.400	0.395	0.400	0.400	19,000
2023-12-07	0.395	0.400	0.395	0.400	0.400	4,725
2023-12-06	0.420	0.420	0.420	0.420	0.420	3,000

← NewerPage 12 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.