Delta Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.370	0.380	0.360	0.360	0.360	63,000
2023-06-13	0.380	0.380	0.360	0.370	0.370	137,900
2023-06-12	0.380	0.390	0.380	0.380	0.380	38,800
2023-06-09	0.370	0.380	0.360	0.370	0.370	133,500
2023-06-08	0.390	0.390	0.360	0.360	0.360	166,800
2023-06-07	0.400	0.400	0.380	0.380	0.380	70,500
2023-06-06	0.400	0.410	0.360	0.400	0.400	162,400
2023-06-05	0.390	0.400	0.380	0.380	0.380	221,300
2023-06-02	0.440	0.440	0.370	0.390	0.390	317,900
2023-06-01	0.430	0.440	0.420	0.440	0.440	48,500
2023-05-31	0.430	0.430	0.410	0.410	0.410	164,300
2023-05-30	0.450	0.460	0.420	0.430	0.430	99,400
2023-05-29	0.450	0.450	0.410	0.440	0.440	197,800
2023-05-26	0.470	0.470	0.450	0.450	0.450	122,000
2023-05-25	0.500	0.500	0.470	0.470	0.470	442,000
2023-05-24	0.520	0.520	0.500	0.500	0.500	294,300
2023-05-23	0.540	0.550	0.510	0.510	0.510	166,800
2023-05-19	0.520	0.550	0.520	0.530	0.530	177,200
2023-05-18	0.500	0.530	0.500	0.510	0.510	191,500
2023-05-17	0.520	0.530	0.500	0.510	0.510	211,100
2023-05-16	0.490	0.560	0.490	0.540	0.540	535,900
2023-05-15	0.520	0.520	0.490	0.500	0.500	170,900
2023-05-12	0.490	0.560	0.480	0.500	0.500	898,700
2023-05-11	0.490	0.500	0.470	0.480	0.480	646,000
2023-05-10	0.460	0.490	0.460	0.480	0.480	393,000
2023-05-09	0.470	0.500	0.460	0.460	0.460	353,400
2023-05-08	0.510	0.510	0.450	0.470	0.470	729,400
2023-05-05	0.470	0.520	0.460	0.510	0.510	641,800
2023-05-04	0.480	0.480	0.460	0.470	0.470	389,100
2023-05-03	0.510	0.510	0.450	0.460	0.460	238,000
2023-05-02	0.470	0.520	0.460	0.510	0.510	515,900
2023-05-01	0.550	0.550	0.450	0.450	0.450	988,100
2023-04-28	0.570	0.580	0.510	0.560	0.560	439,100
2023-04-27	0.520	0.600	0.490	0.600	0.600	761,300
2023-04-26	0.530	0.610	0.530	0.550	0.550	1,258,800
2023-04-25	0.500	0.560	0.490	0.530	0.530	1,096,400
2023-04-24	0.490	0.490	0.440	0.490	0.490	801,500
2023-04-21	0.400	0.510	0.390	0.460	0.460	680,400
2023-04-20	0.390	0.400	0.380	0.390	0.390	418,100
2023-04-19	0.410	0.410	0.380	0.390	0.390	201,300
2023-04-18	0.410	0.430	0.390	0.390	0.390	234,100
2023-04-17	0.390	0.400	0.370	0.390	0.390	110,900
2023-04-14	0.460	0.460	0.370	0.370	0.370	593,900
2023-04-13	0.410	0.480	0.400	0.460	0.460	210,600
2023-04-12	0.500	0.500	0.350	0.400	0.400	746,200
2023-04-11	0.480	0.490	0.460	0.470	0.470	330,200
2023-04-10	0.450	0.490	0.450	0.480	0.480	327,700
2023-04-06	0.460	0.480	0.440	0.470	0.470	98,300
2023-04-05	0.440	0.480	0.420	0.470	0.470	584,300
2023-04-04	0.410	0.460	0.410	0.420	0.420	200,100
2023-04-03	0.400	0.460	0.380	0.410	0.410	489,900
2023-03-31	0.390	0.400	0.370	0.400	0.400	350,100
2023-03-30	0.370	0.390	0.360	0.380	0.380	349,400
2023-03-29	0.340	0.370	0.340	0.360	0.360	114,300
2023-03-28	0.350	0.360	0.330	0.340	0.340	210,300
2023-03-27	0.310	0.340	0.310	0.340	0.340	82,000
2023-03-24	0.330	0.330	0.300	0.320	0.320	491,600
2023-03-23	0.330	0.350	0.310	0.310	0.310	183,600
2023-03-22	0.330	0.330	0.320	0.320	0.320	121,400
2023-03-21	0.310	0.320	0.280	0.320	0.320	427,700

← NewerPage 15 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.