Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.560	0.590	0.550	0.590	0.590	132,942
2026-10-15	0.540	0.580	0.500	0.580	0.580	122,798
2026-10-14	0.540	0.540	0.510	0.510	0.510	166,687
2026-10-13	0.560	0.580	0.530	0.530	0.530	248,429
2026-10-09	0.550	0.570	0.520	0.560	0.560	575,420
2026-10-08	0.540	0.560	0.540	0.540	0.540	107,960
2026-10-07	0.540	0.540	0.530	0.540	0.540	291,135
2026-10-06	0.560	0.560	0.530	0.535	0.535	135,758
2026-10-05	0.560	0.570	0.540	0.560	0.560	110,416
2026-10-02	0.570	0.590	0.560	0.560	0.560	232,235
2026-10-01	0.550	0.560	0.540	0.540	0.540	118,086
2026-09-30	0.580	0.580	0.560	0.560	0.560	149,359
2026-09-29	0.590	0.590	0.560	0.580	0.580	220,978
2026-09-28	0.590	0.590	0.550	0.590	0.590	719,996
2026-09-25	0.600	0.600	0.590	0.590	0.590	115,200
2026-09-24	0.620	0.630	0.590	0.590	0.590	188,766
2026-09-23	0.630	0.650	0.610	0.650	0.650	106,185
2026-09-22	0.630	0.650	0.630	0.650	0.650	1,859
2026-09-21	0.650	0.660	0.650	0.650	0.650	40,156
2026-09-18	0.640	0.655	0.640	0.640	0.640	65,158
2026-09-17	0.640	0.660	0.630	0.650	0.650	215,230
2026-09-16	0.650	0.650	0.620	0.620	0.620	141,476
2026-09-15	0.610	0.650	0.610	0.610	0.610	208,352
2026-09-14	0.680	0.680	0.640	0.660	0.660	235,871
2026-09-11	0.700	0.720	0.670	0.680	0.680	234,623
2026-09-10	0.740	0.760	0.680	0.760	0.760	458,916
2026-09-09	0.790	0.810	0.740	0.760	0.760	317,133
2026-09-08	0.820	0.820	0.780	0.800	0.800	480,776
2026-09-04	0.820	0.820	0.820	0.820	0.820	2,000
2026-09-03	0.750	0.770	0.740	0.740	0.740	212,727
2026-09-02	0.690	0.740	0.690	0.730	0.730	104,690
2026-09-01	0.740	0.750	0.690	0.695	0.695	370,907
2026-08-31	0.740	0.790	0.720	0.740	0.740	433,548
2026-08-28	0.740	0.770	0.690	0.740	0.740	511,488
2026-08-27	0.700	0.730	0.650	0.650	0.650	243,945
2026-08-26	0.670	0.700	0.650	0.650	0.650	430,818
2026-08-25	0.670	0.670	0.630	0.630	0.630	69,274
2026-08-24	0.650	0.700	0.630	0.630	0.630	384,129
2026-08-21	0.640	0.640	0.610	0.630	0.630	251,973
2026-08-20	0.620	0.640	0.610	0.630	0.630	133,361
2026-08-19	0.560	0.610	0.560	0.560	0.560	69,608
2026-08-18	0.590	0.590	0.550	0.560	0.560	177,102
2026-08-17	0.600	0.600	0.600	0.600	0.600	1,000
2026-08-14	0.630	0.630	0.580	0.580	0.580	183,263
2026-08-13	0.600	0.640	0.590	0.590	0.590	161,974
2026-08-12	0.580	0.650	0.580	0.590	0.590	844,521
2026-08-11	0.600	0.630	0.560	0.560	0.560	543,150
2026-08-10	0.530	0.600	0.510	0.580	0.580	325,150
2026-08-07	0.510	0.510	0.510	0.510	0.510	1,000
2026-08-06	0.420	0.450	0.420	0.445	0.445	872,121
2026-08-05	0.450	0.450	0.415	0.415	0.415	1,354,851
2026-08-04	0.510	0.510	0.420	0.423	0.423	2,247,322
2026-07-31	0.490	0.495	0.440	0.465	0.465	1,996,661
2026-07-30	0.530	0.530	0.450	0.480	0.480	1,881,670
2026-07-29	0.570	0.570	0.530	0.540	0.540	255,381
2026-07-28	0.580	0.590	0.560	0.590	0.590	22,264
2026-07-27	0.620	0.620	0.590	0.620	0.620	13,654
2026-07-24	0.610	0.620	0.610	0.620	0.620	11,312
2026-07-23	0.600	0.640	0.590	0.620	0.620	40,693
2026-07-22	0.640	0.650	0.620	0.650	0.650	88,260

Page 1 of 2 · 62 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.