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 |
| Sep 26, 2025 | 3.95 | 4.02 | 3.92 | 4.00 | 4.00 | 0.76% | 1,682,643 |
| 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 | 4.15 | 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 |