Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.580	0.580	0.580	0.580	0.580	0
2023-06-13	0.500	0.580	0.485	0.580	0.580	48,500
2023-06-12	0.500	0.500	0.500	0.500	0.500	0
2023-06-09	0.500	0.500	0.500	0.500	0.500	0
2023-06-08	0.550	0.550	0.500	0.500	0.500	4,010
2023-06-07	0.500	0.500	0.500	0.500	0.500	0
2023-06-06	0.500	0.500	0.500	0.500	0.500	0
2023-06-05	0.570	0.590	0.500	0.500	0.500	95,586
2023-06-02	0.500	0.560	0.490	0.560	0.560	70,251
2023-06-01	0.495	0.495	0.495	0.495	0.495	700
2023-05-31	0.490	0.530	0.490	0.500	0.500	34,500
2023-05-30	0.435	0.435	0.435	0.435	0.435	1,500
2023-05-29	0.495	0.495	0.495	0.495	0.495	8,000
2023-05-26	0.440	0.440	0.425	0.425	0.425	6,500
2023-05-25	0.440	0.440	0.440	0.440	0.440	571
2023-05-24	0.470	0.470	0.470	0.470	0.470	0
2023-05-23	0.470	0.470	0.470	0.470	0.470	10,300
2023-05-19	0.480	0.480	0.450	0.450	0.450	18,500
2023-05-18	0.490	0.490	0.490	0.490	0.490	0
2023-05-17	0.490	0.490	0.490	0.490	0.490	0
2023-05-16	0.500	0.500	0.490	0.490	0.490	289,000
2023-05-15	0.490	0.490	0.490	0.490	0.490	0
2023-05-12	0.490	0.490	0.490	0.490	0.490	1,000
2023-05-11	0.500	0.500	0.500	0.500	0.500	7,500
2023-05-10	0.520	0.520	0.520	0.520	0.520	0
2023-05-09	0.520	0.520	0.520	0.520	0.520	0
2023-05-08	0.520	0.520	0.520	0.520	0.520	10,500
2023-05-05	0.510	0.510	0.510	0.510	0.510	1,000
2023-05-04	0.500	0.540	0.500	0.520	0.520	106,500
2023-05-03	0.500	0.500	0.480	0.495	0.495	10,500
2023-05-02	0.490	0.490	0.480	0.480	0.480	2,110
2023-05-01	0.520	0.520	0.520	0.520	0.520	0
2023-04-28	0.500	0.530	0.500	0.520	0.520	10,863
2023-04-27	0.485	0.485	0.485	0.485	0.485	1,000
2023-04-26	0.510	0.550	0.510	0.510	0.510	96,600
2023-04-25	0.470	0.470	0.465	0.465	0.465	7,000
2023-04-24	0.500	0.500	0.480	0.480	0.480	10,695
2023-04-21	0.510	0.510	0.500	0.500	0.500	6,400
2023-04-20	0.540	0.550	0.530	0.530	0.530	40,100
2023-04-19	0.560	0.560	0.530	0.530	0.530	16,500
2023-04-18	0.580	0.580	0.540	0.570	0.570	133,110
2023-04-17	0.510	0.560	0.490	0.560	0.560	133,375
2023-04-14	0.485	0.510	0.485	0.510	0.510	29,900
2023-04-13	0.520	0.520	0.495	0.500	0.500	39,000
2023-04-12	0.470	0.530	0.470	0.500	0.500	165,595
2023-04-11	0.450	0.480	0.450	0.470	0.470	7,100
2023-04-10	0.445	0.480	0.445	0.480	0.480	32,815
2023-04-06	0.465	0.465	0.465	0.465	0.465	0
2023-04-05	0.400	0.480	0.400	0.465	0.465	692,715
2023-04-04	0.400	0.400	0.400	0.400	0.400	7,500
2023-04-03	0.400	0.400	0.400	0.400	0.400	0
2023-03-31	0.395	0.400	0.395	0.400	0.400	16,000
2023-03-30	0.390	0.395	0.380	0.395	0.395	22,500
2023-03-29	0.390	0.400	0.390	0.400	0.400	115,000
2023-03-28	0.400	0.400	0.380	0.380	0.380	47,515
2023-03-27	0.400	0.405	0.400	0.400	0.400	2,500
2023-03-24	0.410	0.410	0.410	0.410	0.410	9,600
2023-03-23	0.405	0.410	0.405	0.410	0.410	23,000
2023-03-22	0.400	0.400	0.400	0.400	0.400	10,000
2023-03-21	0.405	0.405	0.405	0.405	0.405	25,000

← NewerPage 15 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.