Delta Resources Limited (TSXV:DLTA)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
May 12, 2025, 3:48 PM EDT
Delta Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 70,500 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 107,000 |
| May 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 47,200 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 141,409 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 45,000 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 70,700 |
| May 1, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 108,730 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 75,000 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 41,000 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,000 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 37,000 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 298,000 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 25,300 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 140,300 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 151,500 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 42,000 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 110,500 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 38,700 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 100,500 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 67,500 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 101,500 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 90,300 |
| Apr 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 357,039 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 40,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 145,632 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 149,000 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 108,000 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 25,000 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 51,500 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 15,500 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 40,700 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 83,500 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 55,002 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 4,500 |
| Mar 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 48,500 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 90,000 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 38,600 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 49,742 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 65,700 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 47,000 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 38,700 |
| Mar 10, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 178,800 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 72,900 |
| Mar 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 27,000 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 98,540 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 81,200 |
| Mar 3, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 14.71% | 899,424 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 168,500 |