Denarius Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 3,500 |
| 2024-08-21 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 80,100 |
| 2024-08-20 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-19 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-16 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,775 |
| 2024-08-15 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-14 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-13 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-12 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-09 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-08 | 0.480 | 0.500 | 0.480 | 0.500 | 0.500 | 10,500 |
| 2024-08-07 | 0.490 | 0.500 | 0.480 | 0.490 | 0.490 | 151,000 |
| 2024-08-06 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-02 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-08-01 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-31 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-30 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 7,500 |
| 2024-07-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-26 | 0.490 | 0.500 | 0.470 | 0.500 | 0.500 | 6,700 |
| 2024-07-25 | 0.500 | 0.500 | 0.480 | 0.480 | 0.480 | 10,000 |
| 2024-07-24 | 0.540 | 0.540 | 0.500 | 0.500 | 0.500 | 27,500 |
| 2024-07-23 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-22 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-07-19 | 0.540 | 0.540 | 0.500 | 0.500 | 0.500 | 62,500 |
| 2024-07-18 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 6,500 |
| 2024-07-17 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 10,000 |
| 2024-07-16 | 0.560 | 0.580 | 0.500 | 0.500 | 0.500 | 91,000 |
| 2024-07-15 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 5,500 |
| 2024-07-12 | 0.600 | 0.600 | 0.560 | 0.560 | 0.560 | 3,500 |
| 2024-07-11 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-07-10 | 0.520 | 0.590 | 0.520 | 0.590 | 0.590 | 66,400 |
| 2024-07-09 | 0.520 | 0.520 | 0.450 | 0.500 | 0.500 | 5,700 |
| 2024-07-08 | 0.540 | 0.590 | 0.530 | 0.530 | 0.530 | 15,772 |
| 2024-07-05 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 9,000 |
| 2024-07-04 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-07-03 | 0.580 | 0.590 | 0.550 | 0.590 | 0.590 | 13,470 |
| 2024-07-02 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 0 |
| 2024-06-28 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 500 |
| 2024-06-27 | 0.590 | 0.590 | 0.560 | 0.560 | 0.560 | 10,001 |
| 2024-06-26 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 31,301 |
| 2024-06-25 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 152,759 |
| 2024-06-24 | 0.630 | 0.630 | 0.580 | 0.580 | 0.580 | 96,016 |
| 2024-06-21 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 32,000 |
| 2024-06-20 | 0.640 | 0.640 | 0.600 | 0.630 | 0.630 | 134,580 |
| 2024-06-19 | 0.650 | 0.650 | 0.600 | 0.600 | 0.600 | 65,000 |
| 2024-06-18 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 21,500 |
| 2024-06-17 | 0.670 | 0.700 | 0.650 | 0.650 | 0.650 | 15,136 |
| 2024-06-14 | 0.580 | 0.650 | 0.580 | 0.650 | 0.650 | 58,500 |
| 2024-06-13 | 0.550 | 0.550 | 0.520 | 0.550 | 0.550 | 9,001 |
| 2024-06-12 | 0.550 | 0.580 | 0.540 | 0.580 | 0.580 | 161,500 |
| 2024-06-11 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 11,000 |
| 2024-06-10 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 9,000 |
| 2024-06-07 | 0.550 | 0.550 | 0.530 | 0.550 | 0.550 | 13,000 |
| 2024-06-06 | 0.540 | 0.550 | 0.520 | 0.550 | 0.550 | 8,350 |
| 2024-06-05 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 34,000 |
| 2024-06-04 | 0.600 | 0.600 | 0.510 | 0.510 | 0.510 | 17,000 |
| 2024-06-03 | 0.600 | 0.610 | 0.580 | 0.600 | 0.600 | 47,509 |
| 2024-05-31 | 0.630 | 0.630 | 0.590 | 0.620 | 0.620 | 23,100 |
| 2024-05-30 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 7,000 |
| 2024-05-29 | 0.660 | 0.670 | 0.630 | 0.630 | 0.630 | 29,538 |
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.