TSXV - Delayed Quote CAD

DLP Resources Inc. (DLP.V)

Compare
0.2200
+0.0050
+(2.33%)
At close: January 10 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2200 0.2200 0.2200 0.2200 0.2200 500
Jan 9, 2025 0.2200 0.2200 0.2000 0.2150 0.2150 1,500
Jan 8, 2025 0.2000 0.2100 0.1900 0.1900 0.1900 28,500
Jan 7, 2025 0.2300 0.2300 0.1800 0.1900 0.1900 66,268
Jan 6, 2025 0.1800 0.1900 0.1750 0.1900 0.1900 113,000
Jan 3, 2025 0.1750 0.1750 0.1600 0.1700 0.1700 329,375
Jan 2, 2025 0.1700 0.1800 0.1550 0.1550 0.1550 90,625
Dec 31, 2024 0.1800 0.1800 0.1500 0.1700 0.1700 152,335
Dec 30, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Dec 27, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 18,000
Dec 24, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 -
Dec 23, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 2,500
Dec 20, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 17,895
Dec 19, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Dec 18, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 26,500
Dec 17, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 21,400
Dec 16, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 2,500
Dec 13, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 4,240
Dec 12, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 4,511
Dec 11, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Dec 10, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Dec 9, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 500
Dec 6, 2024 0.1900 0.2100 0.1900 0.2100 0.2100 13,000
Dec 5, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 1,000
Dec 4, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Dec 3, 2024 0.2050 0.2050 0.2000 0.2000 0.2000 35,000
Dec 2, 2024 0.2100 0.2100 0.1900 0.2000 0.2000 106,787
Nov 29, 2024 0.2200 0.2300 0.2100 0.2250 0.2250 51,000
Nov 28, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 2,000
Nov 27, 2024 0.2300 0.2400 0.2200 0.2200 0.2200 27,513
Nov 26, 2024 0.2100 0.2150 0.2100 0.2150 0.2150 185,560
Nov 25, 2024 0.2100 0.2150 0.2100 0.2125 0.2125 56,500
Nov 22, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 15,000
Nov 21, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 18,000
Nov 20, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 28,016
Nov 19, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 19,136
Nov 18, 2024 0.2200 0.2300 0.2100 0.2200 0.2200 18,000
Nov 15, 2024 0.1900 0.2100 0.1850 0.2100 0.2100 70,705
Nov 14, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 2,000
Nov 13, 2024 0.1850 0.1850 0.1700 0.1700 0.1700 28,000
Nov 12, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 50,010
Nov 11, 2024 0.1900 0.1900 0.1500 0.1700 0.1700 78,848
Nov 8, 2024 0.1950 0.1950 0.1900 0.1900 0.1900 8,500
Nov 7, 2024 0.2100 0.2100 0.2000 0.2000 0.2000 109,500
Nov 6, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 1,264
Nov 5, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 39,013
Nov 4, 2024 0.2250 0.2300 0.2200 0.2200 0.2200 20,550
Nov 1, 2024 0.2300 0.2400 0.2150 0.2150 0.2150 110,500
Oct 31, 2024 0.2300 0.2300 0.2250 0.2300 0.2300 25,300
Oct 30, 2024 0.2800 0.2800 0.2450 0.2450 0.2450 198,200
Oct 29, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 212,000
Oct 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 6,500
Oct 25, 2024 0.2750 0.2900 0.2400 0.2600 0.2600 318,500
Oct 24, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Oct 23, 2024 0.2400 0.2500 0.2350 0.2500 0.2500 13,500
Oct 22, 2024 0.2200 0.2650 0.2200 0.2350 0.2350 87,085
Oct 21, 2024 0.2000 0.2300 0.1950 0.2300 0.2300 92,000
Oct 18, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 99,500
Oct 17, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 105,370
Oct 16, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 7,500
Oct 15, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 1,455
Oct 11, 2024 0.2150 0.2200 0.2100 0.2200 0.2200 28,500
Oct 10, 2024 0.2050 0.2200 0.2050 0.2050 0.2050 259,500
Oct 9, 2024 0.2200 0.2350 0.2100 0.2100 0.2100 69,500
Oct 8, 2024 0.2100 0.2150 0.2100 0.2150 0.2150 37,500
Oct 7, 2024 0.2400 0.2400 0.2100 0.2300 0.2300 180,500
Oct 4, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 89,750
Oct 3, 2024 0.2350 0.2400 0.2000 0.2200 0.2200 58,410
Oct 2, 2024 0.1800 0.2350 0.1800 0.2350 0.2350 24,000
Oct 1, 2024 0.1900 0.1900 0.1700 0.1750 0.1750 81,500
Sep 30, 2024 0.1500 0.1750 0.1500 0.1650 0.1650 117,102
Sep 27, 2024 0.1600 0.1650 0.1550 0.1600 0.1600 136,502
Sep 26, 2024 0.1850 0.1850 0.1500 0.1550 0.1550 307,500
Sep 25, 2024 0.1800 0.1800 0.1550 0.1650 0.1650 79,615
Sep 24, 2024 0.1850 0.1950 0.1800 0.1900 0.1900 79,410
Sep 23, 2024 0.1850 0.1850 0.1700 0.1800 0.1800 39,000
Sep 20, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 23,500
Sep 19, 2024 0.2000 0.2250 0.1850 0.1950 0.1950 73,500
Sep 18, 2024 0.1900 0.1900 0.1800 0.1850 0.1850 50,000
Sep 17, 2024 0.2450 0.2450 0.1800 0.1800 0.1800 43,500
Sep 16, 2024 0.2250 0.2250 0.1950 0.2000 0.2000 35,500
Sep 13, 2024 0.2250 0.2250 0.2050 0.2100 0.2100 18,025
Sep 12, 2024 0.2150 0.2275 0.2000 0.2200 0.2200 113,005
Sep 11, 2024 0.2100 0.2200 0.1950 0.2200 0.2200 93,500
Sep 10, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Sep 9, 2024 0.2300 0.2300 0.2000 0.2100 0.2100 32,660
Sep 6, 2024 0.2450 0.2450 0.2200 0.2300 0.2300 47,600
Sep 5, 2024 0.2750 0.2750 0.2500 0.2500 0.2500 20,750
Sep 4, 2024 0.2250 0.2500 0.2250 0.2500 0.2500 6,500
Sep 3, 2024 0.2700 0.2700 0.2400 0.2400 0.2400 22,346
Aug 30, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 670
Aug 29, 2024 0.2700 0.2800 0.2300 0.2600 0.2600 142,000
Aug 28, 2024 0.2750 0.2750 0.2300 0.2500 0.2500 60,400
Aug 27, 2024 0.2750 0.2750 0.2500 0.2600 0.2600 27,500
Aug 26, 2024 0.2700 0.3000 0.2600 0.2750 0.2750 24,500
Aug 23, 2024 0.2500 0.2700 0.2500 0.2700 0.2700 3,000
Aug 22, 2024 0.2750 0.2750 0.2250 0.2650 0.2650 100,250
Aug 21, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Aug 20, 2024 0.2650 0.2700 0.2650 0.2650 0.2650 4,000
Aug 19, 2024 0.2750 0.2950 0.2700 0.2700 0.2700 7,000
Aug 16, 2024 0.2450 0.2700 0.2250 0.2700 0.2700 26,750
Aug 15, 2024 0.2850 0.2850 0.2550 0.2650 0.2650 24,000
Aug 14, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 1,000
Aug 13, 2024 0.2700 0.2700 0.2400 0.2600 0.2600 2,300
Aug 12, 2024 0.2500 0.2850 0.2500 0.2850 0.2850 402,800
Aug 9, 2024 0.2450 0.2550 0.2450 0.2550 0.2550 156,500
Aug 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 7, 2024 0.2800 0.2800 0.2350 0.2500 0.2500 42,083
Aug 6, 2024 0.2550 0.2800 0.2550 0.2800 0.2800 49,741
Aug 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Aug 1, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 31, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 12,500
Jul 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 29, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Jul 26, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jul 24, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 19,500
Jul 23, 2024 0.2650 0.2700 0.2500 0.2700 0.2700 43,617
Jul 22, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 8,800
Jul 19, 2024 0.2800 0.2800 0.2500 0.2800 0.2800 11,166
Jul 18, 2024 0.2500 0.2650 0.2500 0.2650 0.2650 14,010
Jul 17, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 4,500
Jul 16, 2024 0.3000 0.3000 0.2500 0.2900 0.2900 28,816
Jul 15, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jul 12, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 16,000
Jul 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 833
Jul 10, 2024 0.3150 0.3150 0.3000 0.3000 0.3000 5,000
Jul 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 8, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 323,000
Jul 5, 2024 0.3250 0.3350 0.3000 0.3000 0.3000 523,420
Jul 4, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 8,500
Jul 3, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 7,525
Jul 2, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 6,000
Jun 28, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 33,500
Jun 27, 2024 0.3500 0.3600 0.3000 0.3200 0.3200 334,137
Jun 26, 2024 0.3350 0.3450 0.3350 0.3450 0.3450 7,500
Jun 25, 2024 0.3650 0.3650 0.3550 0.3550 0.3550 5,300
Jun 24, 2024 0.3450 0.3450 0.3300 0.3400 0.3400 32,106
Jun 21, 2024 0.3800 0.3900 0.3200 0.3350 0.3350 252,500
Jun 20, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 23,500
Jun 19, 2024 0.3950 0.3950 0.3500 0.3500 0.3500 227,249
Jun 18, 2024 0.3850 0.3950 0.3700 0.3750 0.3750 10,890
Jun 17, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 1,000
Jun 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jun 13, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 24,500
Jun 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 7,000
Jun 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 10,000
Jun 10, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
Jun 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Jun 5, 2024 0.4050 0.4050 0.3900 0.3900 0.3900 6,110
Jun 4, 2024 0.4150 0.4150 0.3800 0.3800 0.3800 58,005
Jun 3, 2024 0.4200 0.4200 0.4050 0.4100 0.4100 52,283
May 31, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 11,448
May 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
May 29, 2024 0.4200 0.4200 0.4050 0.4050 0.4050 8,109
May 28, 2024 0.4050 0.4200 0.4050 0.4150 0.4150 37,500
May 27, 2024 0.3900 0.3900 0.3800 0.3850 0.3850 14,000
May 24, 2024 0.4200 0.4200 0.3900 0.3900 0.3900 71,000
May 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 15,000
May 22, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 6,021
May 21, 2024 0.4700 0.4700 0.4400 0.4650 0.4650 26,200
May 17, 2024 0.4650 0.4700 0.4650 0.4700 0.4700 12,000
May 16, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
May 15, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 3,500
May 14, 2024 0.4550 0.4650 0.4350 0.4350 0.4350 12,565
May 13, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 1,500
May 10, 2024 0.4450 0.4450 0.4300 0.4450 0.4450 3,100
May 9, 2024 0.4100 0.4600 0.4100 0.4500 0.4500 33,500
May 8, 2024 0.3850 0.4100 0.3850 0.4000 0.4000 69,500
May 7, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
May 6, 2024 0.3550 0.3900 0.3350 0.3850 0.3850 101,623
May 3, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 6,500
May 2, 2024 0.3700 0.4100 0.3700 0.4100 0.4100 53,600
May 1, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 20,500
Apr 30, 2024 0.4050 0.4050 0.3850 0.3900 0.3900 48,500
Apr 29, 2024 0.4150 0.4150 0.3900 0.3950 0.3950 5,782
Apr 26, 2024 0.3850 0.4000 0.3850 0.3900 0.3900 39,200
Apr 25, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 25,180
Apr 24, 2024 0.4250 0.4250 0.3700 0.3700 0.3700 162,970
Apr 23, 2024 0.4750 0.4750 0.4000 0.4100 0.4100 196,400
Apr 22, 2024 0.4900 0.4900 0.4500 0.4800 0.4800 161,085
Apr 19, 2024 0.5000 0.5000 0.4750 0.4750 0.4750 30,500
Apr 18, 2024 0.4800 0.5000 0.4750 0.4750 0.4750 32,002
Apr 17, 2024 0.4700 0.4700 0.4250 0.4650 0.4650 32,500
Apr 16, 2024 0.4400 0.4700 0.4400 0.4550 0.4550 29,500
Apr 15, 2024 0.4400 0.4400 0.4250 0.4250 0.4250 16,000
Apr 12, 2024 0.4650 0.4650 0.4300 0.4300 0.4300 33,500
Apr 11, 2024 0.4450 0.4700 0.4400 0.4500 0.4500 14,000
Apr 10, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Apr 9, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 500
Apr 8, 2024 0.4500 0.4700 0.4400 0.4400 0.4400 55,500
Apr 5, 2024 0.4800 0.4800 0.4450 0.4500 0.4500 52,400
Apr 4, 2024 0.4600 0.4900 0.4200 0.4700 0.4700 33,500
Apr 3, 2024 0.5400 0.5400 0.3900 0.4400 0.4400 16,500
Apr 2, 2024 0.4100 0.4500 0.4100 0.4200 0.4200 17,800
Apr 1, 2024 0.4000 0.4300 0.4000 0.4100 0.4100 101,500
Mar 28, 2024 0.3900 0.3900 0.3750 0.3850 0.3850 11,935
Mar 27, 2024 0.3850 0.3900 0.3600 0.3900 0.3900 50,500
Mar 26, 2024 0.3400 0.3550 0.3300 0.3500 0.3500 9,500
Mar 25, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 4,089
Mar 22, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,000
Mar 21, 2024 0.3650 0.3650 0.3500 0.3500 0.3500 1,000
Mar 20, 2024 0.3450 0.3450 0.3250 0.3400 0.3400 21,500
Mar 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
Mar 18, 2024 0.3750 0.3750 0.3600 0.3600 0.3600 13,400
Mar 15, 2024 0.3550 0.3750 0.3500 0.3750 0.3750 5,000
Mar 14, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 7,200
Mar 13, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 31,000
Mar 12, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 9,600
Mar 11, 2024 0.3500 0.3900 0.3450 0.3900 0.3900 16,000
Mar 8, 2024 0.3200 0.3500 0.3050 0.3500 0.3500 47,000
Mar 7, 2024 0.3450 0.3500 0.3150 0.3350 0.3350 20,000
Mar 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 5, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 2,500
Mar 4, 2024 0.3400 0.3450 0.3000 0.3000 0.3000 53,000
Mar 1, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 2,000
Feb 29, 2024 0.3000 0.3050 0.3000 0.3000 0.3000 28,000
Feb 28, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 90,500
Feb 27, 2024 0.2800 0.3000 0.2600 0.2900 0.2900 52,000
Feb 26, 2024 0.2800 0.2800 0.2700 0.2750 0.2750 24,000
Feb 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Feb 22, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 54,500
Feb 21, 2024 0.3050 0.3100 0.3000 0.3000 0.3000 79,135
Feb 20, 2024 0.3400 0.3400 0.3000 0.3000 0.3000 43,500
Feb 16, 2024 0.3350 0.3400 0.3200 0.3350 0.3350 10,941
Feb 15, 2024 0.2750 0.3000 0.2600 0.3000 0.3000 39,500
Feb 14, 2024 0.3250 0.3250 0.3000 0.3000 0.3000 41,400
Feb 13, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 56,000
Feb 12, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 9,600
Feb 9, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 10,600
Feb 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 15,000
Feb 7, 2024 0.3350 0.3600 0.3350 0.3600 0.3600 14,500
Feb 6, 2024 0.3300 0.3600 0.3300 0.3600 0.3600 66,500
Feb 5, 2024 0.3600 0.3600 0.3450 0.3450 0.3450 17,700
Feb 2, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 6,000
Feb 1, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,500
Jan 31, 2024 0.3900 0.3900 0.3650 0.3650 0.3650 45,118
Jan 30, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 13,000
Jan 29, 2024 0.4000 0.4000 0.3550 0.3900 0.3900 72,475
Jan 26, 2024 0.3750 0.4000 0.3750 0.4000 0.4000 52,000
Jan 25, 2024 0.3700 0.3850 0.3500 0.3500 0.3500 50,000
Jan 24, 2024 0.3600 0.3850 0.3600 0.3850 0.3850 3,500
Jan 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,500
Jan 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Jan 18, 2024 0.3950 0.4100 0.3950 0.4100 0.4100 4,500
Jan 17, 2024 0.3800 0.4100 0.3600 0.3600 0.3600 71,500
Jan 16, 2024 0.3850 0.4000 0.3800 0.4000 0.4000 14,500
Jan 15, 2024 0.3750 0.4000 0.3750 0.4000 0.4000 21,000
Jan 12, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 12,097
Jan 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 13,000

Related Tickers

LSTR.V Lodestar Metals Corp.
0.0150
0.00%
 
EDDY.V Edison Lithium Corp.
0.0950
0.00%
 
RTG.TO RTG Mining Inc.
0.0250
0.00%
 
ALDE.V Aldebaran Resources Inc.
1.8800
+6.82%
 
APN.V Altiplano Metals Inc.
0.0450
0.00%
 
PM.CN Pampa Metals Corporation
0.2050
+17.14%
 
NCF.TO Northcliff Resources Ltd.
0.0350
0.00%
 
RAREF Canada Rare Earth Corp.
0.0100
0.00%
 
PLTO.CN Pluto Ventures
0.3000
-18.92%
 
BY.CN Beyond Lithium Inc.
0.0300
-14.29%