Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.690 | 3.750 | 3.690 | 3.750 | 3.368 | 1,067,162 |
| 2024-11-28 | 3.700 | 3.740 | 3.695 | 3.720 | 3.341 | 1,048,305 |
| 2024-11-27 | 3.670 | 3.710 | 3.650 | 3.690 | 3.314 | 770,925 |
| 2024-11-26 | 3.740 | 3.740 | 3.630 | 3.650 | 3.278 | 1,055,603 |
| 2024-11-25 | 3.660 | 3.710 | 3.640 | 3.660 | 3.287 | 1,529,886 |
| 2024-11-22 | 3.680 | 3.715 | 3.640 | 3.640 | 3.269 | 857,500 |
| 2024-11-21 | 3.680 | 3.730 | 3.640 | 3.640 | 3.269 | 741,585 |
| 2024-11-20 | 3.680 | 3.710 | 3.630 | 3.640 | 3.269 | 3,758,877 |
| 2024-11-19 | 3.660 | 3.725 | 3.640 | 3.670 | 3.296 | 775,890 |
| 2024-11-18 | 3.600 | 3.700 | 3.595 | 3.670 | 3.296 | 1,018,875 |
| 2024-11-15 | 3.610 | 3.640 | 3.590 | 3.600 | 3.233 | 620,823 |
| 2024-11-14 | 3.580 | 3.630 | 3.575 | 3.580 | 3.215 | 984,440 |
| 2024-11-13 | 3.560 | 3.620 | 3.560 | 3.590 | 3.224 | 1,021,608 |
| 2024-11-12 | 3.570 | 3.630 | 3.520 | 3.610 | 3.242 | 990,292 |
| 2024-11-11 | 3.720 | 3.730 | 3.550 | 3.560 | 3.197 | 1,080,604 |
| 2024-11-08 | 3.740 | 3.790 | 3.710 | 3.720 | 3.341 | 1,039,109 |
| 2024-11-07 | 3.670 | 3.730 | 3.660 | 3.710 | 3.332 | 1,141,234 |
| 2024-11-06 | 3.800 | 3.800 | 3.670 | 3.690 | 3.314 | 437,759 |
| 2024-11-05 | 3.720 | 3.730 | 3.685 | 3.700 | 3.323 | 406,516 |
| 2024-11-04 | 3.770 | 3.790 | 3.690 | 3.730 | 3.350 | 568,125 |
| 2024-11-01 | 3.680 | 3.770 | 3.620 | 3.770 | 3.386 | 976,277 |
| 2024-10-31 | 3.710 | 3.745 | 3.680 | 3.700 | 3.323 | 1,469,089 |
| 2024-10-30 | 3.760 | 3.810 | 3.710 | 3.750 | 3.368 | 1,391,537 |
| 2024-10-29 | 3.790 | 3.790 | 3.730 | 3.770 | 3.386 | 742,346 |
| 2024-10-28 | 3.760 | 3.790 | 3.730 | 3.770 | 3.386 | 1,410,240 |
| 2024-10-25 | 3.760 | 3.770 | 3.700 | 3.740 | 3.359 | 748,044 |
| 2024-10-24 | 3.770 | 3.780 | 3.720 | 3.750 | 3.368 | 1,001,300 |
| 2024-10-23 | 3.760 | 3.810 | 3.750 | 3.790 | 3.404 | 704,883 |
| 2024-10-22 | 3.780 | 3.780 | 3.740 | 3.780 | 3.395 | 914,873 |
| 2024-10-21 | 3.890 | 3.890 | 3.790 | 3.820 | 3.431 | 1,065,584 |
| 2024-10-18 | 3.900 | 3.900 | 3.790 | 3.840 | 3.449 | 1,354,943 |
| 2024-10-17 | 3.990 | 3.995 | 3.890 | 3.890 | 3.494 | 7,291,938 |
| 2024-10-16 | 3.940 | 3.960 | 3.905 | 3.920 | 3.521 | 1,251,163 |
| 2024-10-15 | 3.920 | 3.980 | 3.910 | 3.960 | 3.556 | 3,111,964 |
| 2024-10-14 | 3.860 | 3.910 | 3.830 | 3.880 | 3.485 | 955,441 |
| 2024-10-11 | 3.880 | 3.880 | 3.810 | 3.840 | 3.449 | 1,065,300 |
| 2024-10-10 | 3.820 | 3.880 | 3.790 | 3.880 | 3.485 | 3,204,656 |
| 2024-10-09 | 3.900 | 3.900 | 3.780 | 3.780 | 3.395 | 1,466,615 |
| 2024-10-08 | 3.930 | 3.990 | 3.820 | 3.890 | 3.494 | 1,267,607 |
| 2024-10-07 | 3.910 | 3.970 | 3.900 | 3.950 | 3.548 | 555,660 |
| 2024-10-04 | 3.910 | 3.940 | 3.850 | 3.920 | 3.521 | 574,515 |
| 2024-10-03 | 4.030 | 4.030 | 3.940 | 3.940 | 3.539 | 1,464,399 |
| 2024-10-02 | 4.090 | 4.100 | 4.000 | 4.000 | 3.592 | 1,264,544 |
| 2024-10-01 | 4.060 | 4.100 | 4.030 | 4.080 | 3.664 | 2,058,327 |
| 2024-09-30 | 4.040 | 4.070 | 3.970 | 4.040 | 3.628 | 2,547,837 |
| 2024-09-27 | 4.000 | 4.030 | 3.950 | 4.000 | 3.592 | 1,740,411 |
| 2024-09-26 | 3.870 | 3.950 | 3.830 | 3.950 | 3.548 | 3,396,048 |
| 2024-09-25 | 3.800 | 3.880 | 3.800 | 3.850 | 3.458 | 1,201,895 |
| 2024-09-24 | 3.670 | 3.780 | 3.630 | 3.770 | 3.386 | 1,909,118 |
| 2024-09-23 | 3.680 | 3.700 | 3.640 | 3.680 | 3.305 | 726,111 |
| 2024-09-20 | 3.730 | 3.750 | 3.675 | 3.690 | 3.314 | 4,208,490 |
| 2024-09-19 | 3.760 | 3.770 | 3.675 | 3.740 | 3.359 | 2,511,223 |
| 2024-09-18 | 3.670 | 3.710 | 3.620 | 3.660 | 3.287 | 1,288,371 |
| 2024-09-17 | 3.710 | 3.720 | 3.660 | 3.670 | 3.296 | 1,153,105 |
| 2024-09-16 | 3.710 | 3.740 | 3.680 | 3.680 | 3.305 | 1,382,276 |
| 2024-09-13 | 3.610 | 3.710 | 3.610 | 3.680 | 3.305 | 1,517,736 |
| 2024-09-12 | 3.530 | 3.620 | 3.510 | 3.580 | 3.215 | 2,221,169 |
| 2024-09-11 | 3.440 | 3.510 | 3.420 | 3.510 | 3.152 | 3,249,454 |
| 2024-09-10 | 3.500 | 3.510 | 3.430 | 3.440 | 3.089 | 2,396,131 |
| 2024-09-09 | 3.330 | 3.475 | 3.320 | 3.430 | 3.081 | 1,778,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1080 AUD |
| 2026-02-24 | 0.1240 AUD |
| 2025-08-26 | 0.1300 AUD |
| 2025-02-25 | 0.0900 AUD |
| 2024-08-27 | 0.1440 AUD |
| 2024-02-22 | 0.1489 AUD |
| 2023-08-22 | 0.1685 AUD |
| 2023-02-24 | 0.1200 AUD |
| 2022-08-25 | 0.2208 AUD |
| 2022-03-11 | 0.1168 AUD |
| 2021-09-02 | 0.1152 AUD |
| 2021-03-16 | 0.0245 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.