Deterra Royalties Limited (ASX:DRR)
Australia
· Delayed Price · Currency is AUD 4.130
+0.010 (0.24%)
At close: Dec 5, 2025
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | 0.24% | 841,758 |
| Dec 4, 2025 | 4.21 | 4.26 | 4.11 | 4.12 | 4.12 | -1.90% | 1,680,127 |
| Dec 3, 2025 | 4.00 | 4.20 | 3.99 | 4.20 | 4.20 | 3.96% | 2,376,178 |
| Dec 2, 2025 | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | - | 1,388,391 |
| Dec 1, 2025 | 4.00 | 4.10 | 4.00 | 4.04 | 4.04 | -0.25% | 1,248,211 |
| Nov 28, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 0.25% | 1,602,619 |
| Nov 27, 2025 | 4.00 | 4.06 | 3.95 | 4.04 | 4.04 | 1.51% | 1,428,048 |
| Nov 26, 2025 | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | 0.51% | 1,285,967 |
| Nov 25, 2025 | 3.90 | 3.98 | 3.86 | 3.96 | 3.96 | 2.59% | 711,589 |
| Nov 24, 2025 | 3.88 | 3.89 | 3.82 | 3.86 | 3.86 | 1.31% | 874,828 |
| Nov 21, 2025 | 3.86 | 3.87 | 3.79 | 3.81 | 3.81 | -2.06% | 1,533,070 |
| Nov 20, 2025 | 3.82 | 3.91 | 3.82 | 3.89 | 3.89 | 1.83% | 802,922 |
| Nov 19, 2025 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | 0.26% | 593,485 |
| Nov 18, 2025 | 3.90 | 3.94 | 3.79 | 3.81 | 3.81 | -3.05% | 921,125 |
| Nov 17, 2025 | 3.89 | 3.93 | 3.84 | 3.93 | 3.93 | 0.26% | 662,069 |
| Nov 14, 2025 | 3.89 | 3.92 | 3.86 | 3.92 | 3.92 | -1.01% | 651,685 |
| Nov 13, 2025 | 3.91 | 3.99 | 3.89 | 3.96 | 3.96 | 1.28% | 913,696 |
| Nov 12, 2025 | 3.86 | 3.93 | 3.85 | 3.91 | 3.91 | 1.30% | 775,916 |
| Nov 11, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.28% | 1,498,246 |
| Nov 10, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | - | 729,492 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | -0.26% | 890,616 |
| Nov 6, 2025 | 3.91 | 3.93 | 3.85 | 3.92 | 3.92 | 1.55% | 1,417,419 |
| Nov 5, 2025 | 3.91 | 3.91 | 3.77 | 3.86 | 3.86 | -1.78% | 2,055,649 |
| Nov 4, 2025 | 4.03 | 4.03 | 3.91 | 3.93 | 3.93 | -2.72% | 1,243,207 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -0.98% | 748,685 |
| Oct 31, 2025 | 4.10 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 678,024 |
| Oct 30, 2025 | 4.07 | 4.14 | 4.06 | 4.12 | 4.12 | 0.73% | 668,453 |
| Oct 29, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 4.09 | 0.25% | 763,273 |
| Oct 28, 2025 | 4.14 | 4.15 | 4.05 | 4.08 | 4.08 | -1.21% | 797,457 |
| Oct 27, 2025 | 4.13 | 4.15 | 4.08 | 4.13 | 4.13 | 0.49% | 710,487 |
| Oct 24, 2025 | 4.18 | 4.19 | 4.08 | 4.11 | 4.11 | -1.67% | 1,013,854 |
| Oct 23, 2025 | 4.10 | 4.19 | 4.10 | 4.18 | 4.18 | 0.97% | 804,342 |
| Oct 22, 2025 | 4.13 | 4.14 | 4.08 | 4.14 | 4.14 | -0.48% | 707,112 |
| Oct 21, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | -0.24% | 655,611 |
| Oct 20, 2025 | 4.13 | 4.18 | 4.11 | 4.17 | 4.17 | 0.24% | 700,000 |
| Oct 17, 2025 | 4.12 | 4.16 | 4.08 | 4.16 | 4.16 | - | 755,683 |
| Oct 16, 2025 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | -0.48% | 813,934 |
| Oct 15, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.18 | 0.97% | 923,954 |
| Oct 14, 2025 | 4.11 | 4.17 | 4.11 | 4.14 | 4.14 | 0.98% | 721,766 |
| Oct 13, 2025 | 4.11 | 4.14 | 4.06 | 4.10 | 4.10 | -0.24% | 802,859 |
| Oct 10, 2025 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.67% | 666,189 |
| Oct 9, 2025 | 4.21 | 4.23 | 4.15 | 4.18 | 4.18 | - | 850,046 |
| Oct 8, 2025 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | 0.48% | 1,287,880 |
| Oct 7, 2025 | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -1.42% | 1,248,355 |
| Oct 6, 2025 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 0.72% | 848,413 |
| Oct 3, 2025 | 4.11 | 4.19 | 4.09 | 4.19 | 4.19 | 2.95% | 2,033,874 |
| Oct 2, 2025 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | 2.26% | 3,608,951 |
| Oct 1, 2025 | 3.95 | 4.00 | 3.93 | 3.98 | 3.98 | - | 1,555,224 |
| Sep 30, 2025 | 3.98 | 4.06 | 3.97 | 3.98 | 3.98 | -0.25% | 2,113,285 |
| Sep 29, 2025 | 4.00 | 4.01 | 3.94 | 3.99 | 3.99 | -0.25% | 1,384,953 |