Denarius Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.700	0.700	0.690	0.700	0.700	10,700
2024-03-06	0.750	0.750	0.680	0.680	0.680	264,800
2024-03-05	0.660	0.820	0.660	0.750	0.750	190,375
2024-03-04	0.520	0.700	0.520	0.680	0.680	207,609
2024-03-01	0.530	0.530	0.530	0.530	0.530	510
2024-02-29	0.530	0.530	0.530	0.530	0.530	0
2024-02-28	0.530	0.530	0.530	0.530	0.530	0
2024-02-27	0.530	0.530	0.530	0.530	0.530	2,000
2024-02-26	0.540	0.540	0.540	0.540	0.540	6,500
2024-02-23	0.620	0.620	0.600	0.600	0.600	43,000
2024-02-22	0.550	0.600	0.550	0.600	0.600	11,000
2024-02-21	0.520	0.540	0.520	0.540	0.540	6,000
2024-02-20	0.520	0.520	0.520	0.520	0.520	0
2024-02-16	0.520	0.520	0.520	0.520	0.520	6,000
2024-02-15	0.500	0.530	0.500	0.530	0.530	5,150
2024-02-14	0.520	0.520	0.520	0.520	0.520	0
2024-02-13	0.530	0.530	0.520	0.520	0.520	10,299
2024-02-12	0.550	0.550	0.550	0.550	0.550	1,000
2024-02-09	0.570	0.570	0.530	0.550	0.550	9,310
2024-02-08	0.590	0.590	0.590	0.590	0.590	0
2024-02-07	0.590	0.590	0.590	0.590	0.590	14,000
2024-02-06	0.580	0.580	0.580	0.580	0.580	2,530
2024-02-05	0.580	0.580	0.580	0.580	0.580	2,500
2024-02-02	0.580	0.580	0.550	0.580	0.580	7,321
2024-02-01	0.550	0.590	0.550	0.590	0.590	5,000
2024-01-31	0.560	0.560	0.560	0.560	0.560	1,700
2024-01-30	0.580	0.580	0.570	0.570	0.570	8,556
2024-01-29	0.600	0.600	0.580	0.580	0.580	3,500
2024-01-26	0.560	0.560	0.560	0.560	0.560	4,900
2024-01-25	0.620	0.620	0.620	0.620	0.620	0
2024-01-24	0.620	0.620	0.620	0.620	0.620	0
2024-01-23	0.610	0.620	0.610	0.620	0.620	94,500
2024-01-22	0.600	0.610	0.590	0.610	0.610	45,700
2024-01-19	0.560	0.560	0.560	0.560	0.560	0
2024-01-18	0.560	0.560	0.560	0.560	0.560	0
2024-01-17	0.570	0.570	0.560	0.560	0.560	2,700
2024-01-16	0.580	0.580	0.580	0.580	0.580	1,500
2024-01-15	0.570	0.600	0.570	0.590	0.590	15,731
2024-01-12	0.590	0.590	0.530	0.570	0.570	57,000
2024-01-11	0.550	0.620	0.550	0.620	0.620	18,250
2024-01-10	0.560	0.560	0.550	0.550	0.550	23,500
2024-01-09	0.590	0.590	0.590	0.590	0.590	2,500
2024-01-08	0.570	0.600	0.570	0.590	0.590	9,610
2024-01-05	0.590	0.600	0.560	0.560	0.560	30,900
2024-01-04	0.600	0.630	0.600	0.620	0.620	15,500
2024-01-03	0.560	0.560	0.560	0.560	0.560	0
2024-01-02	0.540	0.570	0.540	0.560	0.560	8,350
2023-12-29	0.530	0.530	0.500	0.510	0.510	18,500
2023-12-28	0.490	0.550	0.490	0.530	0.530	162,514
2023-12-27	0.495	0.495	0.470	0.470	0.470	3,923
2023-12-22	0.480	0.500	0.450	0.500	0.500	86,101
2023-12-21	0.490	0.495	0.485	0.490	0.490	64,900
2023-12-20	0.520	0.520	0.480	0.480	0.480	24,100
2023-12-19	0.510	0.540	0.490	0.540	0.540	44,500
2023-12-18	0.550	0.550	0.495	0.520	0.520	6,500
2023-12-15	0.520	0.570	0.520	0.530	0.530	20,477
2023-12-14	0.510	0.510	0.485	0.500	0.500	10,000
2023-12-13	0.500	0.500	0.470	0.500	0.500	13,000
2023-12-12	0.510	0.510	0.490	0.500	0.500	52,216
2023-12-11	0.490	0.510	0.490	0.510	0.510	17,400

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.