Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.455	0.480	0.455	0.465	0.465	43,500
2023-12-07	0.420	0.480	0.400	0.440	0.440	26,530
2023-12-06	0.390	0.480	0.390	0.450	0.450	125,759
2023-12-05	0.350	0.400	0.350	0.380	0.380	74,000
2023-12-04	0.345	0.350	0.345	0.350	0.350	16,000
2023-12-01	0.345	0.345	0.345	0.345	0.345	9,500
2023-11-30	0.345	0.345	0.320	0.320	0.320	13,405
2023-11-29	0.330	0.330	0.325	0.330	0.330	7,900
2023-11-28	0.320	0.330	0.320	0.330	0.330	7,500
2023-11-27	0.330	0.350	0.325	0.325	0.325	9,500
2023-11-24	0.330	0.330	0.330	0.330	0.330	0
2023-11-23	0.340	0.340	0.330	0.330	0.330	12,500
2023-11-22	0.350	0.365	0.350	0.365	0.365	9,000
2023-11-21	0.350	0.360	0.350	0.360	0.360	10,505
2023-11-20	0.375	0.375	0.335	0.335	0.335	48,190
2023-11-17	0.400	0.400	0.400	0.400	0.400	0
2023-11-16	0.400	0.400	0.400	0.400	0.400	28,630
2023-11-15	0.430	0.440	0.400	0.430	0.430	31,000
2023-11-14	0.450	0.450	0.450	0.450	0.450	3,250
2023-11-13	0.450	0.450	0.450	0.450	0.450	2,000
2023-11-10	0.410	0.450	0.390	0.450	0.450	79,685
2023-11-09	0.330	0.380	0.305	0.380	0.380	47,500
2023-11-08	0.350	0.350	0.350	0.350	0.350	0
2023-11-07	0.340	0.350	0.340	0.350	0.350	11,500
2023-11-06	0.340	0.340	0.330	0.340	0.340	15,650
2023-11-03	0.345	0.350	0.345	0.345	0.345	5,820
2023-11-02	0.360	0.360	0.360	0.360	0.360	4,000
2023-11-01	0.370	0.370	0.360	0.360	0.360	7,500
2023-10-31	0.380	0.380	0.380	0.380	0.380	31,500
2023-10-30	0.360	0.395	0.360	0.375	0.375	32,650
2023-10-27	0.350	0.350	0.350	0.350	0.350	2,000
2023-10-26	0.350	0.350	0.350	0.350	0.350	0
2023-10-25	0.350	0.350	0.350	0.350	0.350	4,500
2023-10-24	0.350	0.350	0.350	0.350	0.350	8,000
2023-10-23	0.350	0.350	0.350	0.350	0.350	4,000
2023-10-20	0.350	0.365	0.350	0.365	0.365	35,775
2023-10-19	0.340	0.340	0.330	0.330	0.330	3,682
2023-10-18	0.355	0.355	0.350	0.350	0.350	21,500
2023-10-17	0.355	0.355	0.355	0.355	0.355	0
2023-10-16	0.355	0.355	0.355	0.355	0.355	0
2023-10-13	0.355	0.355	0.355	0.355	0.355	0
2023-10-12	0.360	0.360	0.355	0.355	0.355	4,000
2023-10-11	0.390	0.390	0.390	0.390	0.390	790
2023-10-10	0.390	0.390	0.350	0.355	0.355	20,081
2023-10-06	0.390	0.390	0.390	0.390	0.390	1,000
2023-10-05	0.370	0.400	0.370	0.400	0.400	11,500
2023-10-04	0.360	0.360	0.360	0.360	0.360	17,000
2023-10-03	0.400	0.400	0.400	0.400	0.400	0
2023-10-02	0.400	0.400	0.400	0.400	0.400	3,000
2023-09-29	0.360	0.360	0.360	0.360	0.360	3,500
2023-09-28	0.370	0.370	0.360	0.360	0.360	16,900
2023-09-27	0.400	0.400	0.370	0.370	0.370	17,500
2023-09-26	0.410	0.410	0.380	0.380	0.380	10,510
2023-09-25	0.410	0.410	0.410	0.410	0.410	0
2023-09-22	0.410	0.410	0.410	0.410	0.410	0
2023-09-21	0.410	0.410	0.410	0.410	0.410	0
2023-09-20	0.410	0.410	0.410	0.410	0.410	500
2023-09-19	0.400	0.400	0.400	0.400	0.400	2,010
2023-09-18	0.405	0.405	0.400	0.400	0.400	19,125
2023-09-15	0.420	0.420	0.410	0.410	0.410	1,000

← NewerPage 13 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.