DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.485	0.485	0.470	0.480	0.480	14,000
2023-09-11	0.500	0.500	0.495	0.495	0.495	5,000
2023-09-08	0.495	0.500	0.495	0.500	0.500	9,000
2023-09-07	0.485	0.485	0.485	0.485	0.485	1,000
2023-09-06	0.470	0.470	0.470	0.470	0.470	10,175
2023-09-05	0.550	0.550	0.485	0.500	0.500	94,319
2023-09-01	0.550	0.550	0.510	0.550	0.550	43,988
2023-08-31	0.550	0.550	0.550	0.550	0.550	15,000
2023-08-30	0.530	0.540	0.520	0.540	0.540	12,000
2023-08-29	0.495	0.520	0.495	0.520	0.520	22,960
2023-08-28	0.485	0.485	0.485	0.485	0.485	1,000
2023-08-25	0.485	0.485	0.480	0.480	0.480	6,000
2023-08-24	0.495	0.495	0.470	0.470	0.470	11,750
2023-08-23	0.480	0.500	0.480	0.500	0.500	51,000
2023-08-22	0.510	0.510	0.455	0.455	0.455	13,400
2023-08-21	0.530	0.530	0.500	0.500	0.500	3,000
2023-08-18	0.550	0.550	0.490	0.520	0.520	82,500
2023-08-17	0.520	0.550	0.520	0.530	0.530	44,000
2023-08-16	0.530	0.530	0.500	0.530	0.530	22,465
2023-08-15	0.480	0.550	0.480	0.550	0.550	16,000
2023-08-14	0.560	0.560	0.465	0.465	0.465	83,581
2023-08-11	0.590	0.590	0.560	0.570	0.570	29,150
2023-08-10	0.540	0.610	0.540	0.590	0.590	43,600
2023-08-09	0.580	0.610	0.570	0.610	0.610	122,103
2023-08-08	0.600	0.600	0.550	0.580	0.580	139,890
2023-08-04	0.610	0.610	0.590	0.600	0.600	59,293
2023-08-03	0.630	0.630	0.630	0.630	0.630	3,000
2023-08-02	0.600	0.600	0.600	0.600	0.600	9,000
2023-08-01	0.640	0.640	0.610	0.610	0.610	45,600
2023-07-31	0.690	0.690	0.650	0.650	0.650	73,452
2023-07-28	0.690	0.690	0.660	0.660	0.660	47,600
2023-07-27	0.680	0.710	0.680	0.700	0.700	213,700
2023-07-26	0.720	0.720	0.680	0.680	0.680	5,000
2023-07-25	0.730	0.740	0.710	0.720	0.720	57,857
2023-07-24	0.740	0.740	0.680	0.680	0.680	34,501
2023-07-21	0.710	0.710	0.710	0.710	0.710	0
2023-07-20	0.680	0.710	0.680	0.710	0.710	26,400
2023-07-19	0.720	0.720	0.660	0.680	0.680	19,172
2023-07-18	0.730	0.730	0.700	0.710	0.710	31,100
2023-07-17	0.700	0.700	0.650	0.700	0.700	87,259
2023-07-14	0.640	0.710	0.640	0.710	0.710	49,372
2023-07-13	0.680	0.680	0.650	0.650	0.650	1,500
2023-07-12	0.610	0.650	0.600	0.650	0.650	73,575
2023-07-11	0.710	0.730	0.590	0.600	0.600	116,200
2023-07-10	0.495	0.750	0.495	0.710	0.710	262,704
2023-07-07	0.485	0.485	0.475	0.475	0.475	19,500
2023-07-06	0.495	0.495	0.455	0.455	0.455	30,100
2023-07-05	0.490	0.490	0.490	0.490	0.490	29,000
2023-07-04	0.520	0.520	0.520	0.520	0.520	1,004
2023-06-30	0.485	0.520	0.480	0.520	0.520	36,975
2023-06-29	0.430	0.480	0.430	0.455	0.455	37,793
2023-06-28	0.390	0.440	0.390	0.430	0.430	20,500
2023-06-27	0.400	0.400	0.345	0.400	0.400	77,300
2023-06-26	0.450	0.450	0.405	0.405	0.405	20,097
2023-06-23	0.430	0.450	0.430	0.445	0.445	12,000
2023-06-22	0.440	0.485	0.410	0.460	0.460	40,184
2023-06-21	0.445	0.455	0.405	0.455	0.455	46,772
2023-06-20	0.490	0.495	0.450	0.460	0.460	141,704
2023-06-19	0.510	0.520	0.490	0.495	0.495	44,300
2023-06-16	0.495	0.520	0.470	0.510	0.510	141,680

← NewerPage 14 of 21 · 1,260 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.