Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
DLP Resources Inc (DLP)
DLP Resources Inc (DLP) Historical

DLP DLP Resources Inc

0.405

0.005 (1.25%)

May 31 2024 - Closed

Delayed by 15 minutes

DLP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.405	0.005	1.25%	0.405	0.405	0.405	11,448
May 30 2024	0.40	-0.005	-1.23%	0.40	0.40	0.40	2,500
May 29 2024	0.405	-0.01	-2.41%	0.42	0.42	0.405	8,109
May 28 2024	0.415	0.03	7.79%	0.405	0.42	0.405	37,500
May 27 2024	0.385	-0.005	-1.28%	0.39	0.39	0.38	14,000
May 24 2024	0.39	-0.06	-13.33%	0.42	0.42	0.39	71,000
May 23 2024	0.45	-0.01	-2.17%	0.45	0.45	0.45	15,000
May 22 2024	0.46	-0.005	-1.08%	0.45	0.46	0.45	6,021
May 21 2024	0.465	-0.005	-1.06%	0.47	0.47	0.44	26,200
May 17 2024	0.47	0.035	8.05%	0.465	0.47	0.465	12,000
May 16 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0
May 15 2024	0.435	0.00	0.00%	0.435	0.435	0.435	3,500
May 14 2024	0.435	-0.005	-1.14%	0.455	0.465	0.435	12,565
May 13 2024	0.44	-0.005	-1.12%	0.46	0.46	0.44	1,500
May 10 2024	0.445	-0.005	-1.11%	0.445	0.445	0.43	3,100
May 09 2024	0.45	0.05	12.50%	0.41	0.46	0.41	33,500
May 08 2024	0.40	0.015	3.90%	0.385	0.41	0.385	69,500
May 07 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0
May 06 2024	0.385	-0.005	-1.28%	0.355	0.39	0.335	101,623
May 03 2024	0.39	-0.02	-4.88%	0.40	0.40	0.39	6,500
May 02 2024	0.41	0.025	6.49%	0.37	0.41	0.37	53,600
May 01 2024	0.385	-0.005	-1.28%	0.385	0.385	0.385	20,500
Apr 30 2024	0.39	-0.005	-1.27%	0.405	0.405	0.385	48,500
Apr 29 2024	0.395	0.005	1.28%	0.415	0.415	0.39	5,782
Apr 26 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
Apr 25 2024	0.39	0.02	5.41%	0.40	0.40	0.38	25,180
Apr 24 2024	0.37	-0.04	-9.76%	0.425	0.425	0.37	162,970
Apr 23 2024	0.41	-0.07	-14.58%	0.475	0.475	0.40	196,400
Apr 22 2024	0.48	0.005	1.05%	0.49	0.49	0.45	161,085
Apr 19 2024	0.475	0.00	0.00%	0.50	0.50	0.475	30,500
Apr 18 2024	0.475	0.01	2.15%	0.48	0.50	0.475	32,002
Apr 17 2024	0.465	0.01	2.20%	0.47	0.47	0.425	32,500
Apr 16 2024	0.455	0.03	7.06%	0.44	0.47	0.44	29,500
Apr 15 2024	0.425	-0.005	-1.16%	0.44	0.44	0.425	16,000
Apr 12 2024	0.43	-0.02	-4.44%	0.465	0.465	0.43	33,500
Apr 11 2024	0.45	-0.015	-3.23%	0.445	0.47	0.44	14,000
Apr 10 2024	0.465	0.00	0.00%	0.465	0.465	0.465	0
Apr 09 2024	0.465	0.025	5.68%	0.465	0.465	0.465	500
Apr 08 2024	0.44	-0.01	-2.22%	0.45	0.47	0.44	55,500
Apr 05 2024	0.45	-0.02	-4.26%	0.48	0.48	0.445	52,400
Apr 04 2024	0.47	0.03	6.82%	0.46	0.49	0.42	33,500
Apr 03 2024	0.44	0.02	4.76%	0.54	0.54	0.39	16,500
Apr 02 2024	0.42	0.01	2.44%	0.41	0.45	0.41	17,800
Apr 01 2024	0.41	0.025	6.49%	0.40	0.43	0.40	101,500
Mar 28 2024	0.385	-0.005	-1.28%	0.39	0.39	0.375	11,935
Mar 27 2024	0.39	0.04	11.43%	0.385	0.39	0.36	50,500
Mar 26 2024	0.35	0.025	7.69%	0.34	0.355	0.33	9,500
Mar 25 2024	0.325	-0.02	-5.80%	0.325	0.325	0.325	4,089
Mar 22 2024	0.345	-0.005	-1.43%	0.345	0.345	0.345	1,000
Mar 21 2024	0.35	0.01	2.94%	0.365	0.365	0.35	1,000
Mar 20 2024	0.34	-0.02	-5.56%	0.345	0.345	0.325	21,500
Mar 19 2024	0.36	0.00	0.00%	0.36	0.36	0.36	500
Mar 18 2024	0.36	-0.015	-4.00%	0.375	0.375	0.36	13,400
Mar 15 2024	0.375	0.035	10.29%	0.355	0.375	0.35	5,000
Mar 14 2024	0.34	-0.04	-10.53%	0.35	0.35	0.34	7,200
Mar 13 2024	0.38	0.03	8.57%	0.39	0.39	0.37	31,000
Mar 12 2024	0.35	-0.04	-10.26%	0.35	0.35	0.34	9,600
Mar 11 2024	0.39	0.04	11.43%	0.35	0.39	0.345	16,000
Mar 08 2024	0.35	0.015	4.48%	0.32	0.35	0.305	47,000
Mar 07 2024	0.335	0.035	11.67%	0.345	0.35	0.315	20,000
Mar 06 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Mar 05 2024	0.30	0.00	0.00%	0.31	0.31	0.30	2,500
Mar 04 2024	0.30	-0.02	-6.25%	0.34	0.345	0.30	53,000

Delayed Upgrade Clock