DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.420	0.420	0.420	0.420	0.420	639
2023-12-04	0.435	0.435	0.400	0.435	0.435	8,500
2023-12-01	0.440	0.440	0.430	0.430	0.430	11,000
2023-11-30	0.420	0.425	0.420	0.425	0.425	22,500
2023-11-29	0.385	0.385	0.385	0.385	0.385	1,000
2023-11-28	0.370	0.385	0.370	0.380	0.380	102,000
2023-11-27	0.355	0.355	0.350	0.350	0.350	7,500
2023-11-24	0.370	0.370	0.370	0.370	0.370	0
2023-11-23	0.370	0.370	0.370	0.370	0.370	4,000
2023-11-22	0.355	0.355	0.355	0.355	0.355	4,500
2023-11-21	0.360	0.370	0.320	0.355	0.355	60,320
2023-11-20	0.400	0.400	0.400	0.400	0.400	37,300
2023-11-17	0.400	0.400	0.400	0.400	0.400	14,600
2023-11-16	0.425	0.425	0.425	0.425	0.425	0
2023-11-15	0.425	0.425	0.425	0.425	0.425	2,703
2023-11-14	0.435	0.435	0.405	0.405	0.405	19,925
2023-11-13	0.405	0.410	0.400	0.400	0.400	21,320
2023-11-10	0.445	0.445	0.420	0.420	0.420	10,000
2023-11-09	0.450	0.450	0.450	0.450	0.450	0
2023-11-08	0.460	0.465	0.450	0.450	0.450	20,000
2023-11-07	0.450	0.450	0.440	0.440	0.440	12,100
2023-11-06	0.450	0.450	0.450	0.450	0.450	5,350
2023-11-03	0.425	0.425	0.425	0.425	0.425	500
2023-11-02	0.440	0.445	0.415	0.415	0.415	7,925
2023-11-01	0.420	0.430	0.420	0.430	0.430	14,550
2023-10-31	0.435	0.440	0.415	0.415	0.415	12,000
2023-10-30	0.440	0.440	0.440	0.440	0.440	7,500
2023-10-27	0.435	0.435	0.430	0.430	0.430	25,000
2023-10-26	0.435	0.435	0.435	0.435	0.435	15,000
2023-10-25	0.435	0.435	0.420	0.435	0.435	27,000
2023-10-24	0.425	0.450	0.425	0.450	0.450	29,000
2023-10-23	0.420	0.445	0.365	0.445	0.445	19,700
2023-10-20	0.450	0.450	0.450	0.450	0.450	2,000
2023-10-19	0.410	0.450	0.410	0.450	0.450	81,500
2023-10-18	0.420	0.420	0.410	0.410	0.410	26,600
2023-10-17	0.450	0.450	0.450	0.450	0.450	16,500
2023-10-16	0.450	0.450	0.450	0.450	0.450	1,000
2023-10-13	0.450	0.450	0.450	0.450	0.450	15,000
2023-10-12	0.440	0.450	0.440	0.450	0.450	38,000
2023-10-11	0.465	0.465	0.445	0.445	0.445	24,500
2023-10-10	0.420	0.450	0.420	0.445	0.445	13,000
2023-10-06	0.450	0.450	0.450	0.450	0.450	1,000
2023-10-05	0.450	0.450	0.450	0.450	0.450	0
2023-10-04	0.450	0.450	0.450	0.450	0.450	2,500
2023-10-03	0.480	0.480	0.480	0.480	0.480	0
2023-10-02	0.480	0.480	0.480	0.480	0.480	0
2023-09-29	0.470	0.480	0.470	0.480	0.480	22,100
2023-09-28	0.450	0.480	0.450	0.480	0.480	32,662
2023-09-27	0.450	0.450	0.435	0.450	0.450	31,500
2023-09-26	0.450	0.450	0.450	0.450	0.450	18,500
2023-09-25	0.470	0.470	0.465	0.465	0.465	25,800
2023-09-22	0.480	0.480	0.480	0.480	0.480	20,900
2023-09-21	0.485	0.490	0.485	0.490	0.490	3,884
2023-09-20	0.475	0.490	0.475	0.490	0.490	54,000
2023-09-19	0.490	0.490	0.490	0.490	0.490	9,020
2023-09-18	0.495	0.495	0.490	0.495	0.495	12,295
2023-09-15	0.490	0.495	0.490	0.495	0.495	64,600
2023-09-14	0.480	0.490	0.480	0.490	0.490	30,000
2023-09-13	0.480	0.480	0.470	0.470	0.470	15,000
2023-09-12	0.485	0.485	0.470	0.480	0.480	14,000

← NewerPage 13 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.