Deterra Royalties Limited (ASX:DRR)
Australia
· Delayed Price · Currency is AUD 4.000
+0.030 (0.76%)
Sep 26, 2025, 4:10 PM AEST
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.95 | 4.02 | 3.92 | 4.00 | 4.00 | 0.76% | 1,128,262 |
| Sep 25, 2025 | 4.03 | 4.07 | 3.91 | 3.97 | 3.97 | -5.25% | 4,670,918 |
| Sep 24, 2025 | 4.37 | 4.44 | 4.18 | 4.19 | 4.19 | 2.20% | 2,365,226 |
| Sep 23, 2025 | 4.19 | 4.23 | 4.07 | 4.10 | 4.10 | -3.30% | 2,135,618 |
| Sep 22, 2025 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 2.66% | 1,205,962 |
| Sep 19, 2025 | 4.20 | 4.21 | 4.10 | 4.13 | 4.13 | -0.24% | 2,511,160 |
| Sep 18, 2025 | 4.14 | 4.17 | 4.07 | 4.14 | 4.14 | 0.49% | 2,027,950 |
| Sep 17, 2025 | 4.09 | 4.15 | 4.09 | 4.12 | 4.12 | -0.72% | 1,412,414 |
| Sep 16, 2025 | 4.17 | 4.20 | 4.13 | 4.15 | 4.15 | -0.24% | 970,940 |
| Sep 15, 2025 | 4.12 | 4.16 | 4.09 | 4.16 | 4.16 | 0.24% | 1,273,643 |
| Sep 12, 2025 | 4.15 | 4.19 | 4.11 | 4.15 | 4.15 | -0.24% | 1,251,126 |
| Sep 11, 2025 | 4.09 | 4.16 | 4.08 | 4.16 | 4.16 | 1.96% | 1,146,827 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.07 | 4.08 | 4.08 | -2.86% | 1,324,593 |
| Sep 9, 2025 | 4.20 | 4.21 | 4.17 | 4.20 | 4.20 | - | 1,298,301 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 1,199,190 |
| Sep 5, 2025 | 4.18 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 614,922 |
| Sep 4, 2025 | 4.10 | 4.16 | 4.08 | 4.15 | 4.15 | 1.22% | 1,521,158 |
| Sep 3, 2025 | 4.10 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 1,045,028 |
| Sep 2, 2025 | 4.14 | 4.17 | 4.11 | 4.13 | 4.13 | -1.20% | 1,112,454 |
| Sep 1, 2025 | 4.19 | 4.19 | 4.12 | 4.18 | 4.18 | -0.24% | 893,010 |
| Aug 29, 2025 | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | 0.24% | 981,841 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.12 | 4.18 | 4.18 | -0.24% | 1,022,205 |
| Aug 27, 2025 | 4.10 | 4.19 | 4.07 | 4.19 | 4.19 | 2.44% | 1,933,231 |
| Aug 26, 2025 | 4.20 | 4.23 | 4.07 | 4.09 | 4.09 | -6.62% | 2,138,084 |
| Aug 25, 2025 | 4.34 | 4.41 | 4.25 | 4.38 | 4.25 | 4.04% | 1,746,642 |
| Aug 22, 2025 | 4.26 | 4.28 | 4.19 | 4.21 | 4.09 | -1.17% | 1,229,180 |
| Aug 21, 2025 | 4.24 | 4.27 | 4.21 | 4.26 | 4.13 | 0.71% | 2,529,950 |
| Aug 20, 2025 | 4.32 | 4.32 | 4.20 | 4.23 | 4.10 | -4.94% | 1,792,998 |
| Aug 19, 2025 | 4.43 | 4.55 | 4.43 | 4.45 | 4.32 | 0.68% | 1,769,150 |
| Aug 18, 2025 | 4.37 | 4.45 | 4.37 | 4.42 | 4.29 | - | 1,416,524 |
| Aug 15, 2025 | 4.34 | 4.44 | 4.34 | 4.42 | 4.29 | 1.38% | 1,463,383 |
| Aug 14, 2025 | 4.45 | 4.47 | 4.33 | 4.36 | 4.23 | -1.36% | 1,814,971 |
| Aug 13, 2025 | 4.49 | 4.50 | 4.41 | 4.42 | 4.29 | -0.67% | 1,587,430 |
| Aug 12, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.32 | - | 3,068,095 |
| Aug 11, 2025 | 4.39 | 4.45 | 4.38 | 4.45 | 4.32 | 1.83% | 1,457,115 |
| Aug 8, 2025 | 4.31 | 4.38 | 4.30 | 4.37 | 4.24 | 0.69% | 741,002 |
| Aug 7, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.21 | 0.93% | 1,352,434 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.27 | 4.30 | 4.17 | -0.23% | 1,288,666 |
| Aug 5, 2025 | 4.28 | 4.34 | 4.27 | 4.31 | 4.18 | 1.41% | 1,277,288 |
| Aug 4, 2025 | 4.21 | 4.28 | 4.18 | 4.25 | 4.12 | 1.43% | 1,436,656 |
| Aug 1, 2025 | 4.15 | 4.23 | 4.12 | 4.19 | 4.07 | 0.96% | 1,340,029 |
| Jul 31, 2025 | 4.16 | 4.22 | 4.12 | 4.15 | 4.03 | -0.72% | 2,316,120 |
| Jul 30, 2025 | 4.13 | 4.18 | 4.11 | 4.18 | 4.06 | 1.21% | 1,297,053 |
| Jul 29, 2025 | 4.10 | 4.14 | 4.06 | 4.13 | 4.01 | - | 1,332,200 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.09 | 4.13 | 4.01 | -1.20% | 2,322,315 |
| Jul 25, 2025 | 4.26 | 4.29 | 4.17 | 4.18 | 4.06 | -1.88% | 1,079,151 |
| Jul 24, 2025 | 4.26 | 4.30 | 4.23 | 4.26 | 4.13 | 0.47% | 1,677,906 |
| Jul 23, 2025 | 4.19 | 4.27 | 4.19 | 4.24 | 4.11 | 1.44% | 1,533,269 |
| Jul 22, 2025 | 4.14 | 4.19 | 4.14 | 4.18 | 4.06 | 1.46% | 1,316,255 |
| Jul 21, 2025 | 4.07 | 4.13 | 4.03 | 4.12 | 4.00 | 0.98% | 978,019 |