DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.480	0.480	0.455	0.455	0.455	68,316
2023-06-14	0.485	0.485	0.460	0.470	0.470	140,610
2023-06-13	0.475	0.500	0.445	0.500	0.500	62,500
2023-06-12	0.520	0.520	0.445	0.470	0.470	112,707
2023-06-09	0.520	0.560	0.485	0.530	0.530	39,063
2023-06-08	0.530	0.540	0.490	0.540	0.540	28,897
2023-06-07	0.510	0.530	0.510	0.530	0.530	25,988
2023-06-06	0.600	0.600	0.550	0.550	0.550	85,367
2023-06-05	0.620	0.630	0.590	0.630	0.630	58,636
2023-06-02	0.650	0.650	0.600	0.640	0.640	69,450
2023-06-01	0.640	0.700	0.620	0.620	0.620	59,114
2023-05-31	0.580	0.640	0.570	0.640	0.640	82,320
2023-05-30	0.590	0.600	0.590	0.600	0.600	8,500
2023-05-29	0.580	0.650	0.580	0.580	0.580	34,160
2023-05-26	0.550	0.600	0.520	0.580	0.580	51,000
2023-05-25	0.570	0.570	0.570	0.570	0.570	0
2023-05-24	0.630	0.630	0.570	0.570	0.570	83,065
2023-05-23	0.690	0.690	0.570	0.630	0.630	28,200
2023-05-19	0.550	0.650	0.550	0.650	0.650	67,300
2023-05-18	0.520	0.540	0.470	0.540	0.540	61,960
2023-05-17	0.560	0.560	0.540	0.540	0.540	1,150
2023-05-16	0.560	0.560	0.530	0.540	0.540	19,000
2023-05-15	0.500	0.530	0.500	0.530	0.530	26,795
2023-05-12	0.480	0.510	0.480	0.500	0.500	14,600
2023-05-11	0.500	0.510	0.500	0.510	0.510	16,500
2023-05-10	0.540	0.550	0.490	0.520	0.520	47,125
2023-05-09	0.510	0.550	0.490	0.550	0.550	66,139
2023-05-08	0.495	0.495	0.470	0.490	0.490	19,800
2023-05-05	0.465	0.465	0.465	0.465	0.465	0
2023-05-04	0.465	0.465	0.465	0.465	0.465	500
2023-05-03	0.450	0.510	0.450	0.485	0.485	32,500
2023-05-02	0.470	0.510	0.420	0.450	0.450	164,585
2023-05-01	0.460	0.460	0.460	0.460	0.460	1,000
2023-04-28	0.430	0.470	0.430	0.455	0.455	12,500
2023-04-27	0.445	0.445	0.445	0.445	0.445	0
2023-04-26	0.430	0.455	0.430	0.445	0.445	29,598
2023-04-25	0.390	0.430	0.390	0.430	0.430	5,826
2023-04-24	0.430	0.430	0.390	0.390	0.390	22,395
2023-04-21	0.435	0.435	0.435	0.435	0.435	1,000
2023-04-20	0.455	0.455	0.440	0.440	0.440	22,000
2023-04-19	0.450	0.460	0.450	0.455	0.455	8,000
2023-04-18	0.510	0.510	0.460	0.460	0.460	139,000
2023-04-17	0.490	0.530	0.475	0.510	0.510	55,500
2023-04-14	0.490	0.520	0.480	0.500	0.500	79,565
2023-04-13	0.470	0.470	0.460	0.460	0.460	20,600
2023-04-12	0.460	0.460	0.420	0.445	0.445	41,025
2023-04-11	0.465	0.470	0.435	0.455	0.455	56,887
2023-04-10	0.480	0.485	0.455	0.470	0.470	19,500
2023-04-06	0.440	0.470	0.425	0.470	0.470	94,987
2023-04-05	0.470	0.470	0.440	0.440	0.440	56,144
2023-04-04	0.510	0.530	0.500	0.500	0.500	42,500
2023-04-03	0.495	0.550	0.495	0.510	0.510	95,400
2023-03-31	0.450	0.490	0.450	0.490	0.490	51,800
2023-03-30	0.450	0.450	0.450	0.450	0.450	1,000
2023-03-29	0.450	0.460	0.450	0.450	0.450	57,500
2023-03-28	0.460	0.460	0.430	0.440	0.440	96,000
2023-03-27	0.435	0.460	0.430	0.450	0.450	58,425
2023-03-24	0.390	0.450	0.390	0.450	0.450	56,000
2023-03-23	0.420	0.430	0.360	0.400	0.400	121,000
2023-03-22	0.470	0.540	0.410	0.410	0.410	142,800

← NewerPage 15 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.