DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.370	0.410	0.360	0.410	0.410	192,081
2026-01-29	0.410	0.410	0.360	0.375	0.375	187,305
2026-01-28	0.425	0.425	0.395	0.410	0.410	23,657
2026-01-27	0.390	0.410	0.390	0.400	0.400	70,100
2026-01-26	0.455	0.455	0.375	0.375	0.375	515,397
2026-01-23	0.430	0.455	0.405	0.455	0.455	195,983
2026-01-22	0.400	0.430	0.390	0.428	0.428	493,766
2026-01-21	0.420	0.420	0.395	0.420	0.420	47,359
2026-01-20	0.425	0.425	0.390	0.395	0.395	142,500
2026-01-19	0.455	0.455	0.410	0.410	0.410	61,341
2026-01-16	0.450	0.455	0.430	0.440	0.440	84,671
2026-01-15	0.420	0.440	0.415	0.440	0.440	57,300
2026-01-14	0.440	0.445	0.415	0.415	0.415	97,495
2026-01-13	0.430	0.450	0.425	0.430	0.430	61,913
2026-01-12	0.425	0.430	0.415	0.430	0.430	93,913
2026-01-09	0.385	0.415	0.385	0.415	0.415	112,148
2026-01-08	0.400	0.400	0.380	0.390	0.390	107,950
2026-01-07	0.420	0.420	0.390	0.390	0.390	107,830
2026-01-06	0.455	0.455	0.390	0.405	0.405	308,958
2026-01-05	0.340	0.380	0.340	0.370	0.370	206,296
2026-01-02	0.340	0.340	0.325	0.325	0.325	55,510
2025-12-31	0.335	0.335	0.305	0.330	0.330	155,629
2025-12-30	0.350	0.375	0.310	0.340	0.340	270,877
2025-12-29	0.300	0.345	0.290	0.345	0.345	527,403
2025-12-24	0.305	0.305	0.305	0.305	0.305	16,000
2025-12-23	0.290	0.295	0.290	0.295	0.295	8,500
2025-12-22	0.305	0.305	0.290	0.295	0.295	29,899
2025-12-19	0.300	0.300	0.300	0.300	0.300	50,006
2025-12-18	0.300	0.300	0.300	0.300	0.300	76,000
2025-12-17	0.290	0.290	0.290	0.290	0.290	0
2025-12-16	0.295	0.295	0.290	0.290	0.290	118,504
2025-12-15	0.300	0.300	0.285	0.285	0.285	146,069
2025-12-12	0.300	0.300	0.290	0.290	0.290	15,001
2025-12-11	0.300	0.320	0.290	0.290	0.290	85,737
2025-12-10	0.270	0.275	0.270	0.275	0.275	3,669
2025-12-09	0.280	0.280	0.270	0.275	0.275	18,309
2025-12-08	0.295	0.300	0.260	0.260	0.260	67,000
2025-12-05	0.300	0.300	0.265	0.285	0.285	79,506
2025-12-04	0.275	0.300	0.250	0.300	0.300	343,213
2025-12-03	0.275	0.280	0.235	0.270	0.270	103,393
2025-12-02	0.280	0.295	0.275	0.275	0.275	104,875
2025-12-01	0.295	0.295	0.295	0.295	0.295	2,500
2025-11-28	0.295	0.300	0.280	0.285	0.285	68,000
2025-11-27	0.290	0.290	0.280	0.285	0.285	27,510
2025-11-26	0.300	0.300	0.275	0.275	0.275	4,000
2025-11-25	0.290	0.290	0.270	0.270	0.270	128,495
2025-11-24	0.305	0.305	0.260	0.280	0.280	502,703
2025-11-21	0.280	0.310	0.280	0.300	0.300	135,621
2025-11-20	0.300	0.300	0.300	0.300	0.300	13,390
2025-11-19	0.305	0.305	0.305	0.305	0.305	0
2025-11-18	0.315	0.315	0.305	0.305	0.305	15,500
2025-11-17	0.290	0.295	0.290	0.290	0.290	30,953
2025-11-14	0.300	0.300	0.295	0.295	0.295	83,573
2025-11-13	0.315	0.320	0.315	0.315	0.315	24,000
2025-11-12	0.300	0.300	0.290	0.290	0.290	105,000
2025-11-11	0.305	0.305	0.285	0.285	0.285	14,000
2025-11-10	0.295	0.310	0.290	0.310	0.310	126,920
2025-11-07	0.315	0.315	0.295	0.295	0.295	41,167
2025-11-06	0.305	0.305	0.300	0.300	0.300	5,000
2025-11-05	0.300	0.300	0.300	0.300	0.300	64,500

← NewerPage 4 of 21 · 1,255 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.