Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.435	0.450	0.405	0.450	0.450	74,445
2023-09-07	0.450	0.460	0.435	0.440	0.440	5,500
2023-09-06	0.480	0.480	0.445	0.450	0.450	92,500
2023-09-05	0.500	0.500	0.485	0.485	0.485	72,500
2023-09-01	0.500	0.510	0.485	0.500	0.500	33,500
2023-08-31	0.500	0.520	0.500	0.510	0.510	24,000
2023-08-30	0.490	0.490	0.475	0.475	0.475	8,000
2023-08-29	0.420	0.490	0.420	0.490	0.490	2,500
2023-08-28	0.465	0.500	0.450	0.450	0.450	32,000
2023-08-25	0.460	0.490	0.445	0.465	0.465	120,950
2023-08-24	0.425	0.450	0.425	0.440	0.440	8,500
2023-08-23	0.420	0.420	0.420	0.420	0.420	1,586
2023-08-22	0.405	0.405	0.405	0.405	0.405	530
2023-08-21	0.400	0.400	0.400	0.400	0.400	16,000
2023-08-18	0.430	0.430	0.400	0.400	0.400	31,625
2023-08-17	0.445	0.445	0.430	0.430	0.430	1,094,800
2023-08-16	0.435	0.450	0.430	0.430	0.430	15,000
2023-08-15	0.450	0.450	0.430	0.435	0.435	6,000
2023-08-14	0.440	0.440	0.430	0.430	0.430	5,250
2023-08-11	0.440	0.440	0.440	0.440	0.440	0
2023-08-10	0.450	0.450	0.440	0.440	0.440	17,000
2023-08-09	0.440	0.470	0.430	0.430	0.430	93,840
2023-08-08	0.485	0.485	0.440	0.440	0.440	38,625
2023-08-04	0.485	0.485	0.480	0.480	0.480	49,000
2023-08-03	0.470	0.510	0.460	0.510	0.510	141,000
2023-08-02	0.495	0.530	0.495	0.530	0.530	11,200
2023-08-01	0.500	0.500	0.500	0.500	0.500	800
2023-07-31	0.495	0.500	0.495	0.500	0.500	20,800
2023-07-28	0.490	0.490	0.490	0.490	0.490	800
2023-07-27	0.500	0.500	0.500	0.500	0.500	0
2023-07-26	0.500	0.500	0.500	0.500	0.500	0
2023-07-25	0.500	0.500	0.500	0.500	0.500	1,410
2023-07-24	0.500	0.500	0.500	0.500	0.500	0
2023-07-21	0.500	0.500	0.500	0.500	0.500	0
2023-07-20	0.500	0.500	0.490	0.500	0.500	12,689
2023-07-19	0.500	0.500	0.465	0.500	0.500	21,100
2023-07-18	0.490	0.490	0.490	0.490	0.490	0
2023-07-17	0.490	0.490	0.490	0.490	0.490	0
2023-07-14	0.500	0.500	0.490	0.490	0.490	2,000
2023-07-13	0.500	0.500	0.500	0.500	0.500	0
2023-07-12	0.500	0.500	0.500	0.500	0.500	0
2023-07-11	0.500	0.500	0.500	0.500	0.500	0
2023-07-10	0.550	0.550	0.500	0.500	0.500	3,000
2023-07-07	0.550	0.550	0.550	0.550	0.550	1,000
2023-07-06	0.480	0.480	0.480	0.480	0.480	0
2023-07-05	0.560	0.560	0.480	0.480	0.480	23,500
2023-07-04	0.470	0.530	0.465	0.530	0.530	12,000
2023-06-30	0.500	0.500	0.500	0.500	0.500	6,000
2023-06-29	0.500	0.500	0.500	0.500	0.500	0
2023-06-28	0.500	0.500	0.500	0.500	0.500	150,028
2023-06-27	0.490	0.490	0.475	0.485	0.485	6,000
2023-06-26	0.580	0.580	0.580	0.580	0.580	0
2023-06-23	0.580	0.580	0.580	0.580	0.580	0
2023-06-22	0.580	0.580	0.580	0.580	0.580	0
2023-06-21	0.580	0.580	0.580	0.580	0.580	0
2023-06-20	0.580	0.580	0.580	0.580	0.580	0
2023-06-19	0.580	0.580	0.580	0.580	0.580	0
2023-06-16	0.580	0.580	0.580	0.580	0.580	0
2023-06-15	0.580	0.580	0.580	0.580	0.580	0
2023-06-14	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 14 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.