DLP Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.330	0.360	0.330	0.345	0.345	23,571
2025-08-08	0.325	0.350	0.325	0.350	0.350	10,800
2025-08-07	0.365	0.370	0.330	0.330	0.330	68,525
2025-08-06	0.350	0.375	0.350	0.350	0.350	23,500
2025-08-05	0.345	0.350	0.320	0.350	0.350	107,849
2025-08-01	0.350	0.350	0.350	0.350	0.350	10,000
2025-07-31	0.355	0.355	0.350	0.350	0.350	33,500
2025-07-30	0.350	0.350	0.350	0.350	0.350	21,500
2025-07-29	0.350	0.350	0.350	0.350	0.350	7,600
2025-07-28	0.365	0.365	0.360	0.365	0.365	28,000
2025-07-25	0.335	0.345	0.325	0.345	0.345	24,019
2025-07-24	0.340	0.345	0.325	0.345	0.345	24,700
2025-07-23	0.345	0.345	0.340	0.340	0.340	10,220
2025-07-22	0.370	0.370	0.360	0.360	0.360	35,888
2025-07-21	0.370	0.370	0.370	0.370	0.370	15,000
2025-07-18	0.365	0.365	0.340	0.340	0.340	29,000
2025-07-17	0.380	0.380	0.380	0.380	0.380	40,800
2025-07-16	0.380	0.380	0.380	0.380	0.380	10,000
2025-07-15	0.380	0.380	0.380	0.380	0.380	0
2025-07-14	0.385	0.390	0.380	0.380	0.380	105,000
2025-07-11	0.385	0.385	0.385	0.385	0.385	500
2025-07-10	0.340	0.355	0.340	0.355	0.355	68,000
2025-07-09	0.345	0.345	0.345	0.345	0.345	4,000
2025-07-08	0.335	0.340	0.335	0.340	0.340	23,579
2025-07-07	0.330	0.335	0.330	0.335	0.335	5,000
2025-07-04	0.340	0.340	0.340	0.340	0.340	0
2025-07-03	0.335	0.340	0.335	0.340	0.340	64,500
2025-07-02	0.340	0.350	0.340	0.350	0.350	191,000
2025-06-30	0.320	0.330	0.320	0.330	0.330	34,502
2025-06-27	0.350	0.365	0.340	0.340	0.340	131,000
2025-06-26	0.335	0.350	0.335	0.350	0.350	255,000
2025-06-25	0.335	0.350	0.335	0.340	0.340	230,500
2025-06-24	0.310	0.330	0.310	0.330	0.330	185,500
2025-06-23	0.360	0.360	0.315	0.330	0.330	178,900
2025-06-20	0.300	0.320	0.300	0.310	0.310	92,556
2025-06-19	0.300	0.320	0.290	0.290	0.290	939,588
2025-06-18	0.310	0.310	0.295	0.295	0.295	19,500
2025-06-17	0.300	0.310	0.300	0.310	0.310	101,500
2025-06-16	0.300	0.300	0.290	0.290	0.290	10,500
2025-06-13	0.300	0.310	0.300	0.300	0.300	818,000
2025-06-12	0.300	0.300	0.265	0.285	0.285	1,112,639
2025-06-11	0.390	0.390	0.315	0.320	0.320	342,546
2025-06-10	0.370	0.395	0.370	0.380	0.380	36,070
2025-06-09	0.360	0.360	0.345	0.345	0.345	8,500
2025-06-06	0.365	0.365	0.365	0.365	0.365	12,000
2025-06-05	0.375	0.375	0.375	0.375	0.375	30,000
2025-06-04	0.355	0.375	0.355	0.375	0.375	18,701
2025-06-03	0.350	0.350	0.340	0.340	0.340	14,428
2025-06-02	0.395	0.395	0.395	0.395	0.395	0
2025-05-30	0.375	0.395	0.350	0.395	0.395	147,943
2025-05-29	0.400	0.400	0.400	0.400	0.400	1,100
2025-05-28	0.365	0.365	0.365	0.365	0.365	500
2025-05-27	0.420	0.420	0.390	0.390	0.390	50,832
2025-05-26	0.415	0.420	0.410	0.420	0.420	20,542
2025-05-23	0.405	0.410	0.405	0.410	0.410	35,781
2025-05-22	0.390	0.390	0.390	0.390	0.390	500
2025-05-21	0.390	0.390	0.390	0.390	0.390	2,126
2025-05-20	0.380	0.380	0.380	0.380	0.380	3,500
2025-05-16	0.400	0.400	0.310	0.350	0.350	61,250
2025-05-15	0.430	0.430	0.430	0.430	0.430	500

← NewerPage 6 of 21 · 1,256 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.