DLP Resources Inc. (TSXV:DLP)
Canada
· Delayed Price · Currency is CAD 0.4000
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
DLP Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | - | - | 24,000 |
| May 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,500 |
| May 7, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -5.88% | 7,746 |
| May 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 6.25% | 3,500 |
| May 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -4.76% | 155,000 |
| May 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| May 1, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 1.20% | 19,500 |
| Apr 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.35% | 1,500 |
| Apr 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.30% | 2,510 |
| Apr 28, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 8.75% | 17,455 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 13,000 |
| Apr 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 23,000 |
| Apr 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 8.11% | 26,000 |
| Apr 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -7.50% | 5,000 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | - | 11.11% | 53,190 |
| Apr 17, 2025 | 0.40 | 0.41 | 0.36 | 0.36 | - | -10.00% | 64,715 |
| Apr 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -4.76% | 3,300 |
| Apr 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.33% | 4,000 |
| Apr 14, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | - | -5.49% | 45,000 |
| Apr 11, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -5.21% | 21,000 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | - | 2.13% | 30,645 |
| Apr 9, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | - | 14.63% | 76,282 |
| Apr 8, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -4.65% | 94,000 |
| Apr 7, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | -2.27% | 23,375 |
| Apr 4, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | - | -8.33% | 58,045 |
| Apr 3, 2025 | 0.47 | 0.49 | 0.44 | 0.48 | - | 6.67% | 233,727 |
| Apr 2, 2025 | 0.42 | 0.54 | 0.42 | 0.45 | - | -4.26% | 692,736 |
| Apr 1, 2025 | 0.36 | 0.50 | 0.36 | 0.47 | - | 40.30% | 393,000 |
| Mar 31, 2025 | 0.30 | 0.36 | 0.30 | 0.34 | - | 21.82% | 245,743 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 30,000 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 4,000 |
| Mar 26, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 11.54% | 31,000 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 37,000 |
| Mar 24, 2025 | 0.25 | 0.30 | 0.25 | 0.26 | - | 13.04% | 150,764 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -9.80% | 30,500 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 19, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | -5.56% | 30,000 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 35,000 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 1.89% | 75,600 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | 6.00% | 57,000 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 2,500 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 9.09% | 48,347 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 152,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 4,400 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 6,500 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -6.00% | 2,540 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 37,157 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -13.56% | 36,435 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 22,500 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 119,500 |