Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.600	0.650	0.590	0.590	0.590	41,500
2024-05-27	0.650	0.650	0.580	0.580	0.580	20,000
2024-05-24	0.570	0.600	0.570	0.590	0.590	13,000
2024-05-23	0.550	0.550	0.540	0.540	0.540	16,700
2024-05-22	0.500	0.540	0.500	0.540	0.540	42,000
2024-05-21	0.420	0.500	0.400	0.490	0.490	3,154,485
2024-05-17	0.450	0.450	0.410	0.410	0.410	61,520
2024-05-16	0.420	0.430	0.400	0.430	0.430	104,000
2024-05-15	0.485	0.485	0.405	0.450	0.450	251,135
2024-05-14	0.520	0.520	0.485	0.485	0.485	62,050
2024-05-13	0.540	0.540	0.520	0.540	0.540	49,000
2024-05-10	0.520	0.600	0.520	0.600	0.600	72,556
2024-05-09	0.490	0.490	0.490	0.490	0.490	1,510
2024-05-08	0.510	0.520	0.510	0.520	0.520	8,634
2024-05-07	0.500	0.500	0.500	0.500	0.500	1,111
2024-05-06	0.520	0.540	0.520	0.520	0.520	8,000
2024-05-03	0.520	0.520	0.520	0.520	0.520	0
2024-05-02	0.500	0.520	0.500	0.520	0.520	28,400
2024-05-01	0.520	0.520	0.520	0.520	0.520	0
2024-04-30	0.520	0.520	0.520	0.520	0.520	40,020
2024-04-29	0.550	0.550	0.510	0.510	0.510	83,210
2024-04-26	0.550	0.550	0.550	0.550	0.550	2,054
2024-04-25	0.530	0.530	0.530	0.530	0.530	0
2024-04-24	0.530	0.530	0.530	0.530	0.530	0
2024-04-23	0.530	0.540	0.530	0.530	0.530	13,910
2024-04-22	0.570	0.570	0.550	0.550	0.550	44,020
2024-04-19	0.570	0.570	0.540	0.570	0.570	12,088
2024-04-18	0.600	0.600	0.520	0.590	0.590	39,500
2024-04-17	0.600	0.620	0.580	0.620	0.620	104,000
2024-04-16	0.650	0.650	0.600	0.600	0.600	5,000
2024-04-15	0.600	0.600	0.600	0.600	0.600	4,500
2024-04-12	0.650	0.660	0.560	0.600	0.600	35,210
2024-04-11	0.680	0.700	0.670	0.670	0.670	45,000
2024-04-10	0.680	0.680	0.680	0.680	0.680	0
2024-04-09	0.600	0.680	0.570	0.680	0.680	17,200
2024-04-08	0.670	0.690	0.550	0.550	0.550	136,430
2024-04-05	0.700	0.700	0.700	0.700	0.700	11,800
2024-04-04	0.700	0.700	0.700	0.700	0.700	8,061
2024-04-03	0.740	0.740	0.600	0.600	0.600	45,600
2024-04-02	0.580	0.580	0.580	0.580	0.580	0
2024-04-01	0.580	0.580	0.580	0.580	0.580	0
2024-03-28	0.580	0.580	0.580	0.580	0.580	0
2024-03-27	0.580	0.580	0.580	0.580	0.580	0
2024-03-26	0.600	0.600	0.580	0.580	0.580	11,600
2024-03-25	0.600	0.600	0.600	0.600	0.600	575
2024-03-22	0.620	0.620	0.620	0.620	0.620	0
2024-03-21	0.650	0.650	0.620	0.620	0.620	14,000
2024-03-20	0.660	0.670	0.650	0.670	0.670	17,073
2024-03-19	0.690	0.700	0.690	0.700	0.700	6,300
2024-03-18	0.700	0.700	0.680	0.680	0.680	13,140
2024-03-15	0.700	0.700	0.700	0.700	0.700	10,500
2024-03-14	0.700	0.700	0.700	0.700	0.700	9,500
2024-03-13	0.690	0.700	0.690	0.700	0.700	18,500
2024-03-12	0.720	0.720	0.660	0.660	0.660	29,771
2024-03-11	0.740	0.750	0.720	0.720	0.720	24,160
2024-03-08	0.700	0.710	0.700	0.710	0.710	8,200
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

← NewerPage 11 of 21 · 1,255 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.