DLP Resources Inc. (TSXV:DLP)
Canada
· Delayed Price · Currency is CAD 0.285
-0.015 (-5.00%)
At close: Dec 5, 2025
DLP Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 79,506 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | 11.11% | 343,213 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -1.82% | 103,393 |
| Dec 2, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 104,875 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 2,500 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 68,000 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 27,510 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.85% | 4,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 128,495 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -6.67% | 502,703 |
| Nov 21, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | - | 135,621 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 13,390 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 5.17% | 15,500 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 30,953 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.35% | 83,573 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.62% | 24,000 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 105,000 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 14,000 |
| Nov 10, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 126,920 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 41,167 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 64,500 |
| Nov 4, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 95,500 |
| Nov 3, 2025 | 0.33 | 0.34 | 0.30 | 0.33 | 0.33 | -4.41% | 257,000 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 4.62% | 94,500 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 36,505 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.69% | 500 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 4.92% | 49,500 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 38,500 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 14,500 |
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 126,000 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 74,985 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 43,000 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | - | 6,000 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,000 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 56,500 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 8,042 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 99,000 |
| Oct 10, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 18,000 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 50,000 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 20,500 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 500 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 63,000 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 20,500 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 6.45% | 10,000 |
| Oct 1, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -7.46% | 72,500 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 500 |
| Sep 29, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.17% | 140,000 |
| Sep 26, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -4.55% | 117,000 |
| Sep 24, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 10.00% | 16,500 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 57,000 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 44,382 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 1,400 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 42,500 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -5.88% | 129,000 |
| Sep 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 1,000 |
| Sep 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 61,500 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 176,013 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.48% | 55,572 |
| Sep 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 18,503 |
| Sep 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 17,969 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 70,503 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 57,500 |
| Aug 25, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -6.06% | 133,638 |
| Aug 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 20,500 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.29 | 0.32 | 0.32 | -5.88% | 109,889 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 20,000 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 59,760 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | 1,500 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.25% | 27,500 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -4.17% | 35,500 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | 30,000 |
| Aug 11, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | -1.43% | 23,571 |
| Aug 8, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 10,800 |
| Aug 7, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -5.71% | 68,525 |
| Aug 6, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | - | 23,500 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | - | 107,849 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 33,500 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 21,500 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.11% | 7,600 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 5.80% | 28,000 |
| Jul 25, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | - | 24,019 |
| Jul 24, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 24,700 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 10,220 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 35,888 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 15,000 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -10.53% | 29,000 |
| Jul 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 40,800 |
| Jul 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Jul 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 105,000 |
| Jul 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.45% | 500 |
| Jul 10, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 68,000 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 4,000 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 23,579 |
| Jul 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 5,000 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 64,500 |
| Jul 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 6.06% | 191,000 |
| Jun 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.94% | 34,502 |
| Jun 27, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -2.86% | 131,000 |