Deterra Royalties Limited (ASX:DRR)
Australia
· Delayed Price · Currency is AUD 4.030
-0.100 (-2.42%)
At close: Mar 6, 2026
Deterra Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.09 | 4.10 | 3.98 | 4.05 | - | -1.94% | 444,108 |
| Mar 5, 2026 | 4.20 | 4.21 | 4.11 | 4.13 | 4.13 | -0.48% | 2,043,518 |
| Mar 4, 2026 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -4.82% | 1,869,572 |
| Mar 3, 2026 | 4.45 | 4.45 | 4.35 | 4.36 | 4.36 | -1.80% | 1,342,306 |
| Mar 2, 2026 | 4.29 | 4.44 | 4.25 | 4.44 | 4.44 | 2.78% | 1,568,477 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.29 | 4.32 | 4.32 | -0.92% | 1,766,833 |
| Feb 26, 2026 | 4.35 | 4.43 | 4.32 | 4.36 | 4.36 | 0.69% | 872,559 |
| Feb 25, 2026 | 4.34 | 4.35 | 4.27 | 4.33 | 4.33 | -0.23% | 1,110,422 |
| Feb 24, 2026 | 4.20 | 4.34 | 4.19 | 4.34 | 4.34 | -0.69% | 1,760,206 |
| Feb 23, 2026 | 4.30 | 4.39 | 4.26 | 4.37 | 4.25 | 2.10% | 1,485,566 |
| Feb 20, 2026 | 4.33 | 4.33 | 4.24 | 4.28 | 4.16 | -1.61% | 1,577,539 |
| Feb 19, 2026 | 4.36 | 4.38 | 4.30 | 4.35 | 4.23 | 0.46% | 1,127,033 |
| Feb 18, 2026 | 4.32 | 4.35 | 4.27 | 4.33 | 4.21 | 0.46% | 759,950 |
| Feb 17, 2026 | 4.25 | 4.35 | 4.23 | 4.31 | 4.19 | 3.86% | 879,002 |
| Feb 16, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.03 | -1.66% | 1,266,406 |
| Feb 13, 2026 | 4.20 | 4.25 | 4.17 | 4.22 | 4.10 | -1.40% | 627,980 |
| Feb 12, 2026 | 4.28 | 4.35 | 4.27 | 4.28 | 4.16 | -0.93% | 758,813 |
| Feb 11, 2026 | 4.29 | 4.33 | 4.27 | 4.32 | 4.20 | 0.70% | 360,573 |
| Feb 10, 2026 | 4.33 | 4.35 | 4.28 | 4.29 | 4.17 | 0.23% | 594,694 |
| Feb 9, 2026 | 4.30 | 4.30 | 4.15 | 4.28 | 4.16 | 4.14% | 787,481 |
| Feb 6, 2026 | 4.15 | 4.23 | 4.09 | 4.11 | 3.99 | -1.44% | 924,643 |
| Feb 5, 2026 | 4.26 | 4.30 | 4.16 | 4.17 | 4.05 | -2.11% | 1,229,583 |
| Feb 4, 2026 | 4.19 | 4.26 | 4.18 | 4.26 | 4.14 | 2.65% | 1,388,318 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.13 | 4.15 | 4.03 | -0.24% | 574,431 |
| Feb 2, 2026 | 4.21 | 4.30 | 4.10 | 4.16 | 4.04 | -1.65% | 2,380,062 |
| Jan 30, 2026 | 4.45 | 4.49 | 4.22 | 4.23 | 4.11 | -3.86% | 1,473,514 |
| Jan 29, 2026 | 4.51 | 4.52 | 4.33 | 4.40 | 4.28 | -2.44% | 1,303,829 |
| Jan 28, 2026 | 4.56 | 4.59 | 4.50 | 4.51 | 4.38 | -1.10% | 606,498 |
| Jan 27, 2026 | 4.58 | 4.60 | 4.54 | 4.56 | 4.43 | 0.66% | 479,925 |
| Jan 23, 2026 | 4.51 | 4.57 | 4.50 | 4.53 | 4.40 | -0.22% | 617,517 |
| Jan 22, 2026 | 4.58 | 4.64 | 4.54 | 4.54 | 4.41 | -0.87% | 858,764 |
| Jan 21, 2026 | 4.52 | 4.63 | 4.52 | 4.58 | 4.45 | 0.88% | 854,166 |
| Jan 20, 2026 | 4.50 | 4.57 | 4.49 | 4.54 | 4.41 | 0.67% | 661,647 |
| Jan 19, 2026 | 4.58 | 4.65 | 4.51 | 4.51 | 4.38 | 1.12% | 1,369,461 |
| Jan 16, 2026 | 4.42 | 4.49 | 4.42 | 4.46 | 4.33 | 0.22% | 747,727 |
| Jan 15, 2026 | 4.45 | 4.49 | 4.41 | 4.45 | 4.32 | - | 1,051,610 |
| Jan 14, 2026 | 4.47 | 4.48 | 4.42 | 4.45 | 4.32 | 0.91% | 783,196 |
| Jan 13, 2026 | 4.45 | 4.48 | 4.39 | 4.41 | 4.28 | 3.52% | 1,557,276 |
| Jan 12, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.14 | 0.71% | 1,055,937 |
| Jan 9, 2026 | 4.09 | 4.26 | 4.00 | 4.23 | 4.11 | -2.08% | 2,126,996 |
| Jan 8, 2026 | 4.30 | 4.36 | 4.28 | 4.32 | 4.20 | 2.37% | 978,513 |
| Jan 7, 2026 | 4.26 | 4.28 | 4.18 | 4.22 | 4.10 | -0.24% | 990,719 |
| Jan 6, 2026 | 4.19 | 4.23 | 4.11 | 4.23 | 4.11 | 1.20% | 957,806 |
| Jan 5, 2026 | 4.19 | 4.19 | 4.12 | 4.18 | 4.06 | 1.21% | 400,993 |
| Jan 2, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.01 | 1.47% | 316,036 |
| Dec 31, 2025 | 4.16 | 4.20 | 4.07 | 4.07 | 3.95 | -2.86% | 1,017,041 |
| Dec 30, 2025 | 4.19 | 4.23 | 4.16 | 4.19 | 4.07 | - | 376,002 |
| Dec 29, 2025 | 4.20 | 4.22 | 4.17 | 4.19 | 4.07 | 0.72% | 329,854 |
| Dec 24, 2025 | 4.18 | 4.24 | 4.16 | 4.16 | 4.04 | -2.12% | 570,094 |
| Dec 23, 2025 | 4.23 | 4.26 | 4.19 | 4.25 | 4.13 | 0.71% | 697,372 |
| Dec 22, 2025 | 4.13 | 4.23 | 4.12 | 4.22 | 4.10 | 2.43% | 552,920 |
| Dec 19, 2025 | 4.16 | 4.21 | 4.11 | 4.12 | 4.00 | -1.90% | 1,488,567 |
| Dec 18, 2025 | 4.05 | 4.25 | 4.05 | 4.20 | 4.08 | 2.19% | 1,935,263 |
| Dec 17, 2025 | 4.01 | 4.12 | 4.00 | 4.11 | 3.99 | 2.24% | 1,216,496 |
| Dec 16, 2025 | 4.06 | 4.09 | 4.00 | 4.02 | 3.91 | -1.47% | 856,096 |
| Dec 15, 2025 | 4.08 | 4.10 | 4.03 | 4.08 | 3.96 | -0.73% | 565,705 |
| Dec 12, 2025 | 4.18 | 4.19 | 4.07 | 4.11 | 3.99 | -0.72% | 677,377 |
| Dec 11, 2025 | 4.16 | 4.20 | 4.13 | 4.14 | 4.02 | 0.49% | 497,913 |
| Dec 10, 2025 | 4.12 | 4.16 | 4.11 | 4.12 | 4.00 | -0.96% | 688,504 |
| Dec 9, 2025 | 4.11 | 4.21 | 4.11 | 4.16 | 4.04 | -0.24% | 614,262 |
| Dec 8, 2025 | 4.09 | 4.19 | 4.09 | 4.17 | 4.05 | 0.97% | 511,575 |
| Dec 5, 2025 | 4.25 | 4.25 | 4.12 | 4.13 | 4.01 | 0.24% | 841,758 |
| Dec 4, 2025 | 4.21 | 4.26 | 4.11 | 4.12 | 4.00 | -1.90% | 1,680,127 |
| Dec 3, 2025 | 4.00 | 4.20 | 3.99 | 4.20 | 4.08 | 3.96% | 2,376,178 |
| Dec 2, 2025 | 4.01 | 4.06 | 4.01 | 4.04 | 3.93 | - | 1,388,391 |
| Dec 1, 2025 | 4.00 | 4.10 | 4.00 | 4.04 | 3.93 | -0.25% | 1,248,211 |
| Nov 28, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 3.94 | 0.25% | 1,603,383 |
| Nov 27, 2025 | 4.00 | 4.06 | 3.95 | 4.04 | 3.93 | 1.51% | 1,428,048 |
| Nov 26, 2025 | 3.98 | 4.01 | 3.96 | 3.98 | 3.87 | 0.51% | 1,285,967 |
| Nov 25, 2025 | 3.90 | 3.98 | 3.86 | 3.96 | 3.85 | 2.59% | 711,589 |
| Nov 24, 2025 | 3.88 | 3.89 | 3.82 | 3.86 | 3.75 | 1.31% | 930,696 |
| Nov 21, 2025 | 3.86 | 3.87 | 3.79 | 3.81 | 3.70 | -2.06% | 1,540,530 |
| Nov 20, 2025 | 3.82 | 3.91 | 3.82 | 3.89 | 3.78 | 1.83% | 802,922 |
| Nov 19, 2025 | 3.84 | 3.86 | 3.81 | 3.82 | 3.71 | 0.26% | 593,485 |
| Nov 18, 2025 | 3.90 | 3.94 | 3.79 | 3.81 | 3.70 | -3.05% | 921,125 |
| Nov 17, 2025 | 3.89 | 3.93 | 3.84 | 3.93 | 3.82 | 0.26% | 662,069 |
| Nov 14, 2025 | 3.89 | 3.92 | 3.86 | 3.92 | 3.81 | -1.01% | 651,685 |
| Nov 13, 2025 | 3.91 | 3.99 | 3.89 | 3.96 | 3.85 | 1.28% | 913,696 |
| Nov 12, 2025 | 3.86 | 3.93 | 3.85 | 3.91 | 3.80 | 1.30% | 775,916 |
| Nov 11, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.75 | -1.28% | 1,498,246 |
| Nov 10, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.80 | - | 729,492 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.80 | -0.26% | 890,616 |
| Nov 6, 2025 | 3.91 | 3.93 | 3.85 | 3.92 | 3.81 | 1.55% | 1,417,419 |
| Nov 5, 2025 | 3.91 | 3.91 | 3.77 | 3.86 | 3.75 | -1.78% | 2,055,649 |
| Nov 4, 2025 | 4.03 | 4.03 | 3.91 | 3.93 | 3.82 | -2.72% | 1,243,207 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.03 | 4.04 | 3.93 | -0.98% | 748,685 |
| Oct 31, 2025 | 4.10 | 4.15 | 4.08 | 4.08 | 3.96 | -0.97% | 678,024 |
| Oct 30, 2025 | 4.07 | 4.14 | 4.06 | 4.12 | 4.00 | 0.73% | 668,453 |
| Oct 29, 2025 | 4.10 | 4.12 | 4.08 | 4.09 | 3.97 | 0.25% | 763,273 |
| Oct 28, 2025 | 4.14 | 4.15 | 4.05 | 4.08 | 3.96 | -1.21% | 797,457 |
| Oct 27, 2025 | 4.13 | 4.15 | 4.08 | 4.13 | 4.01 | 0.49% | 710,487 |
| Oct 24, 2025 | 4.18 | 4.19 | 4.08 | 4.11 | 3.99 | -1.67% | 1,013,854 |
| Oct 23, 2025 | 4.10 | 4.19 | 4.10 | 4.18 | 4.06 | 0.97% | 804,342 |
| Oct 22, 2025 | 4.13 | 4.14 | 4.08 | 4.14 | 4.02 | -0.48% | 707,112 |
| Oct 21, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 4.04 | -0.24% | 655,611 |
| Oct 20, 2025 | 4.13 | 4.18 | 4.11 | 4.17 | 4.05 | 0.24% | 700,000 |
| Oct 17, 2025 | 4.12 | 4.16 | 4.08 | 4.16 | 4.04 | - | 755,683 |
| Oct 16, 2025 | 4.18 | 4.18 | 4.12 | 4.16 | 4.04 | -0.48% | 813,934 |
| Oct 15, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.06 | 0.97% | 923,954 |
| Oct 14, 2025 | 4.11 | 4.17 | 4.11 | 4.14 | 4.02 | 0.98% | 721,766 |