Skip to main content
DLP Resources Inc. (TSXV:DLP)
Canada flag Canada · Delayed Price · Currency is CAD
0.265
-0.005 (-1.85%)
Apr 28, 2026, 3:02 PM EST

DLP Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.280.280.270.270.27-114,500
Apr 27, 20260.270.280.270.270.27-8.47%123,750
Apr 24, 20260.300.300.280.300.3011.32%12,907
Apr 23, 20260.280.280.270.270.27-5.36%94,600
Apr 22, 20260.280.280.270.280.28-5.08%200,000
Apr 21, 20260.300.310.290.300.301.72%90,500
Apr 20, 20260.300.300.290.290.29-7.94%123,010
Apr 17, 20260.300.320.300.320.328.62%2,000
Apr 16, 20260.290.290.290.290.29-1.69%27,500
Apr 15, 20260.300.300.300.300.30-1.67%22,503
Apr 14, 20260.300.300.300.300.30-1.64%16,250
Apr 13, 20260.280.310.280.310.317.02%48,000
Apr 10, 20260.290.310.280.290.29-3.39%60,250
Apr 9, 20260.300.300.300.300.305.36%10,194
Apr 8, 20260.270.280.270.280.285.66%20,010
Apr 7, 20260.280.280.270.270.27-5.36%7,000
Apr 6, 20260.280.280.280.280.28-3.45%103,976
Apr 2, 20260.310.310.290.290.29-1.69%30,904
Apr 1, 20260.310.310.300.300.301.72%75,053
Mar 31, 20260.290.290.290.290.29-28,485
Mar 30, 20260.290.290.280.290.293.57%15,900
Mar 27, 20260.280.280.250.280.283.70%73,605
Mar 26, 20260.290.290.270.270.27-6.90%15,693
Mar 25, 20260.290.290.280.290.293.57%4,500
Mar 24, 20260.280.280.270.280.28-88,613
Mar 23, 20260.290.300.280.280.28-150,128
Mar 20, 20260.300.300.270.280.28-6.67%27,528
Mar 19, 20260.300.300.290.300.30-4.76%117,800
Mar 18, 20260.330.330.300.320.32-5.97%100,127
Mar 17, 20260.360.360.340.340.34-2.90%20,081
Mar 16, 20260.370.370.310.350.35-1.43%68,150
Mar 13, 20260.370.370.350.350.35-5.41%83,103
Mar 12, 20260.380.380.350.370.37-1.33%66,350
Mar 11, 20260.380.380.380.380.381.35%6,525
Mar 10, 20260.380.380.360.370.375.71%149,005
Mar 9, 20260.380.380.350.350.35-2.78%83,755
Mar 6, 20260.370.370.360.360.36-2.70%114,257
Mar 5, 20260.390.390.370.370.37-209,005
Mar 4, 20260.400.400.370.370.37-2.63%83,016
Mar 3, 20260.360.410.360.380.382.70%137,161
Mar 2, 20260.410.410.360.370.37-3.90%116,925
Feb 27, 20260.410.410.380.390.390.65%28,670
Feb 26, 20260.390.390.380.380.380.66%371,854
Feb 25, 20260.380.390.380.380.38-1.30%13,000
Feb 24, 20260.360.390.350.390.3913.24%40,623
Feb 23, 20260.320.350.320.340.343.03%88,500
Feb 20, 20260.350.350.330.330.33-2.94%50,320
Feb 18, 20260.370.370.340.340.34-5.56%64,500
Feb 17, 20260.360.380.330.360.36-4.00%88,378
Feb 13, 20260.360.390.360.380.385.63%15,500
Feb 12, 20260.390.400.350.360.36-4.05%111,601
Feb 11, 20260.370.380.370.370.372.78%48,275
Feb 10, 20260.370.370.360.360.36-2.70%53,500
Feb 9, 20260.400.400.370.370.37-2.63%78,750
Feb 6, 20260.390.390.370.380.381.33%55,198
Feb 5, 20260.400.400.370.380.38-6.25%38,380
Feb 4, 20260.420.420.400.400.40-64,803
Feb 3, 20260.420.420.380.400.40-52,142
Feb 2, 20260.400.400.400.400.40-2.44%47,121
Jan 30, 20260.370.410.360.410.419.33%192,081
Jan 29, 20260.410.410.360.380.38-8.54%187,305
Jan 28, 20260.430.430.400.410.412.50%23,657
Jan 27, 20260.390.410.390.400.406.67%70,100
Jan 26, 20260.460.460.380.380.38-17.58%515,397
Jan 23, 20260.430.460.410.460.466.43%195,983
Jan 22, 20260.400.430.390.430.431.79%493,766
Jan 21, 20260.420.420.400.420.426.33%47,359
Jan 20, 20260.430.430.390.400.40-3.66%142,500
Jan 19, 20260.460.460.410.410.41-6.82%61,341
Jan 16, 20260.450.460.430.440.44-84,671
Jan 15, 20260.420.440.420.440.446.02%57,300
Jan 14, 20260.440.450.420.420.42-3.49%97,495
Jan 13, 20260.430.450.430.430.43-61,913
Jan 12, 20260.430.430.420.430.433.61%93,913
Jan 9, 20260.390.420.390.420.426.41%112,148
Jan 8, 20260.400.400.380.390.39-107,950
Jan 7, 20260.420.420.390.390.39-3.70%107,830
Jan 6, 20260.460.460.390.410.419.46%308,958
Jan 5, 20260.340.380.340.370.3713.85%206,296
Jan 2, 20260.340.340.330.330.33-1.52%55,510
Dec 31, 20250.340.340.310.330.33-2.94%155,629
Dec 30, 20250.350.380.310.340.34-1.45%270,877
Dec 29, 20250.300.350.290.350.3513.11%527,403
Dec 24, 20250.310.310.310.310.313.39%16,000
Dec 23, 20250.290.300.290.300.30-8,500
Dec 22, 20250.310.310.290.300.30-1.67%29,899
Dec 19, 20250.300.300.300.300.30-50,006
Dec 18, 20250.300.300.300.300.303.45%76,000
Dec 16, 20250.300.300.290.290.291.75%118,504
Dec 15, 20250.300.300.290.290.29-1.72%146,069
Dec 12, 20250.300.300.290.290.29-15,001
Dec 11, 20250.300.320.290.290.295.45%85,737
Dec 10, 20250.270.280.270.280.28-3,669
Dec 9, 20250.280.280.270.280.285.77%18,309
Dec 8, 20250.300.300.260.260.26-8.77%67,000
Dec 5, 20250.300.300.270.290.29-5.00%79,506
Dec 4, 20250.280.300.250.300.3011.11%343,213
Dec 3, 20250.280.280.240.270.27-1.82%103,393
Dec 2, 20250.280.300.280.280.28-6.78%104,875
Dec 1, 20250.300.300.300.300.303.51%2,500