DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.310	0.320	0.310	0.310	0.310	95,500
2025-11-03	0.330	0.335	0.295	0.325	0.325	257,000
2025-10-31	0.335	0.340	0.320	0.340	0.340	94,500
2025-10-30	0.325	0.325	0.325	0.325	0.325	36,505
2025-10-29	0.335	0.335	0.335	0.335	0.335	500
2025-10-28	0.335	0.335	0.320	0.320	0.320	49,500
2025-10-27	0.315	0.315	0.305	0.305	0.305	38,500
2025-10-24	0.305	0.305	0.305	0.305	0.305	14,500
2025-10-23	0.300	0.315	0.295	0.305	0.305	126,000
2025-10-22	0.330	0.335	0.310	0.315	0.315	74,985
2025-10-21	0.330	0.335	0.330	0.330	0.330	43,000
2025-10-20	0.335	0.335	0.310	0.335	0.335	6,000
2025-10-17	0.335	0.335	0.335	0.335	0.335	2,000
2025-10-16	0.330	0.335	0.325	0.335	0.335	56,500
2025-10-15	0.330	0.330	0.320	0.330	0.330	8,042
2025-10-14	0.325	0.330	0.320	0.330	0.330	99,000
2025-10-10	0.340	0.340	0.320	0.330	0.330	18,000
2025-10-09	0.330	0.335	0.330	0.335	0.335	50,000
2025-10-08	0.330	0.330	0.320	0.325	0.325	20,500
2025-10-07	0.330	0.330	0.330	0.330	0.330	500
2025-10-06	0.330	0.330	0.315	0.320	0.320	63,000
2025-10-03	0.340	0.340	0.320	0.325	0.325	20,500
2025-10-02	0.335	0.335	0.315	0.330	0.330	10,000
2025-10-01	0.310	0.325	0.300	0.310	0.310	72,500
2025-09-30	0.335	0.335	0.335	0.335	0.335	500
2025-09-29	0.325	0.340	0.320	0.325	0.325	140,000
2025-09-26	0.305	0.315	0.305	0.315	0.315	117,000
2025-09-25	0.330	0.330	0.330	0.330	0.330	0
2025-09-24	0.290	0.335	0.290	0.330	0.330	16,500
2025-09-23	0.315	0.320	0.300	0.300	0.300	57,000
2025-09-22	0.310	0.310	0.300	0.310	0.310	44,382
2025-09-19	0.300	0.300	0.300	0.300	0.300	0
2025-09-18	0.300	0.300	0.300	0.300	0.300	1,400
2025-09-17	0.320	0.320	0.320	0.320	0.320	0
2025-09-16	0.320	0.320	0.320	0.320	0.320	42,500
2025-09-15	0.330	0.330	0.300	0.320	0.320	129,000
2025-09-12	0.340	0.340	0.340	0.340	0.340	1,000
2025-09-11	0.320	0.330	0.320	0.330	0.330	61,500
2025-09-10	0.325	0.330	0.320	0.320	0.320	176,013
2025-09-09	0.325	0.325	0.320	0.320	0.320	55,572
2025-09-08	0.335	0.335	0.335	0.335	0.335	0
2025-09-05	0.330	0.335	0.330	0.335	0.335	18,503
2025-09-04	0.340	0.340	0.340	0.340	0.340	0
2025-09-03	0.325	0.340	0.325	0.340	0.340	17,969
2025-09-02	0.320	0.320	0.320	0.320	0.320	0
2025-08-29	0.325	0.325	0.320	0.320	0.320	70,503
2025-08-28	0.330	0.330	0.330	0.330	0.330	0
2025-08-27	0.330	0.330	0.330	0.330	0.330	0
2025-08-26	0.315	0.330	0.315	0.330	0.330	57,500
2025-08-25	0.325	0.335	0.285	0.310	0.310	133,638
2025-08-22	0.310	0.330	0.310	0.330	0.330	20,500
2025-08-21	0.340	0.340	0.290	0.320	0.320	109,889
2025-08-20	0.340	0.340	0.340	0.340	0.340	20,000
2025-08-19	0.350	0.350	0.340	0.340	0.340	59,760
2025-08-18	0.360	0.360	0.360	0.360	0.360	0
2025-08-15	0.360	0.360	0.360	0.360	0.360	1,500
2025-08-14	0.345	0.345	0.320	0.320	0.320	27,500
2025-08-13	0.335	0.350	0.335	0.345	0.345	35,500
2025-08-12	0.360	0.360	0.360	0.360	0.360	30,000
2025-08-11	0.330	0.360	0.330	0.345	0.345	23,571

← NewerPage 5 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.