Delta Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.370	0.370	0.350	0.360	0.360	55,400
2023-09-08	0.370	0.370	0.360	0.370	0.370	35,900
2023-09-07	0.370	0.370	0.360	0.360	0.360	55,500
2023-09-06	0.380	0.390	0.350	0.360	0.360	386,400
2023-09-05	0.360	0.400	0.360	0.390	0.390	254,800
2023-09-01	0.350	0.360	0.350	0.350	0.350	248,000
2023-08-31	0.330	0.330	0.310	0.330	0.330	44,700
2023-08-30	0.330	0.360	0.320	0.330	0.330	171,000
2023-08-29	0.300	0.320	0.300	0.320	0.320	171,700
2023-08-28	0.290	0.330	0.290	0.290	0.290	98,200
2023-08-25	0.280	0.280	0.280	0.280	0.280	11,500
2023-08-24	0.280	0.280	0.260	0.280	0.280	89,600
2023-08-23	0.280	0.280	0.270	0.280	0.280	18,700
2023-08-22	0.280	0.280	0.260	0.270	0.270	136,000
2023-08-21	0.250	0.300	0.250	0.270	0.270	132,000
2023-08-18	0.260	0.260	0.240	0.250	0.250	76,100
2023-08-17	0.280	0.280	0.260	0.260	0.260	26,200
2023-08-16	0.250	0.280	0.240	0.280	0.280	92,500
2023-08-15	0.260	0.260	0.250	0.250	0.250	124,200
2023-08-14	0.280	0.280	0.260	0.270	0.270	166,000
2023-08-11	0.300	0.320	0.280	0.280	0.280	89,000
2023-08-10	0.290	0.290	0.270	0.270	0.270	15,000
2023-08-09	0.280	0.280	0.270	0.280	0.280	59,000
2023-08-08	0.290	0.290	0.250	0.280	0.280	320,000
2023-08-04	0.300	0.300	0.280	0.280	0.280	80,300
2023-08-03	0.310	0.310	0.280	0.290	0.290	145,300
2023-08-02	0.310	0.310	0.280	0.300	0.300	107,400
2023-08-01	0.330	0.330	0.310	0.310	0.310	69,400
2023-07-31	0.310	0.330	0.310	0.310	0.310	129,200
2023-07-28	0.320	0.320	0.300	0.300	0.300	38,300
2023-07-27	0.310	0.310	0.310	0.310	0.310	32,000
2023-07-26	0.310	0.310	0.310	0.310	0.310	36,000
2023-07-25	0.320	0.320	0.300	0.300	0.300	152,200
2023-07-24	0.330	0.330	0.300	0.310	0.310	114,300
2023-07-21	0.350	0.350	0.310	0.320	0.320	136,900
2023-07-20	0.340	0.370	0.340	0.350	0.350	150,800
2023-07-19	0.350	0.370	0.340	0.340	0.340	379,400
2023-07-18	0.330	0.360	0.320	0.350	0.350	165,200
2023-07-17	0.310	0.320	0.300	0.320	0.320	86,800
2023-07-14	0.310	0.320	0.280	0.310	0.310	108,000
2023-07-13	0.330	0.330	0.300	0.300	0.300	181,300
2023-07-12	0.300	0.350	0.300	0.320	0.320	195,200
2023-07-11	0.310	0.310	0.290	0.310	0.310	81,000
2023-07-10	0.280	0.310	0.280	0.280	0.280	115,000
2023-07-07	0.290	0.310	0.280	0.280	0.280	41,500
2023-07-06	0.310	0.310	0.300	0.300	0.300	97,500
2023-07-05	0.320	0.330	0.300	0.320	0.320	67,100
2023-07-04	0.310	0.310	0.270	0.310	0.310	295,300
2023-06-30	0.330	0.330	0.280	0.310	0.310	802,900
2023-06-29	0.370	0.370	0.330	0.330	0.330	81,600
2023-06-28	0.370	0.370	0.340	0.340	0.340	163,200
2023-06-27	0.360	0.370	0.360	0.360	0.360	141,700
2023-06-26	0.400	0.410	0.370	0.370	0.370	112,600
2023-06-23	0.380	0.400	0.380	0.390	0.390	118,500
2023-06-22	0.400	0.420	0.380	0.380	0.380	168,200
2023-06-21	0.370	0.400	0.370	0.390	0.390	187,300
2023-06-20	0.350	0.380	0.350	0.380	0.380	133,100
2023-06-19	0.360	0.360	0.350	0.350	0.350	55,300
2023-06-16	0.360	0.370	0.360	0.360	0.360	11,700
2023-06-15	0.360	0.360	0.330	0.360	0.360	232,500

← NewerPage 14 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.