Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.405	0.410	0.400	0.405	0.405	11,064
2023-03-17	0.400	0.400	0.400	0.400	0.400	12,350
2023-03-16	0.415	0.415	0.415	0.415	0.415	0
2023-03-15	0.400	0.415	0.400	0.415	0.415	26,000
2023-03-14	0.400	0.400	0.400	0.400	0.400	0
2023-03-13	0.400	0.400	0.385	0.400	0.400	216,510
2023-03-10	0.400	0.400	0.400	0.400	0.400	45,000
2023-03-09	0.400	0.405	0.385	0.400	0.400	98,014
2023-03-08	0.435	0.435	0.400	0.405	0.405	166,200
2023-03-07	0.455	0.455	0.455	0.455	0.455	0
2023-03-06	0.460	0.480	0.455	0.455	0.455	18,135
2023-03-03	0.415	0.530	0.415	0.480	0.480	89,500
2023-03-02	0.440	0.485	0.440	0.460	0.460	10,519
2023-03-01	0.435	0.435	0.415	0.430	0.430	45,379
2023-02-28	0.430	0.430	0.430	0.430	0.430	0
2023-02-27	0.430	0.430	0.430	0.430	0.430	3,504
2023-02-24	0.400	0.400	0.390	0.390	0.390	31,500
2023-02-23	0.410	0.410	0.390	0.400	0.400	58,000
2023-02-22	0.410	0.410	0.410	0.410	0.410	5,000
2023-02-21	0.410	0.410	0.400	0.400	0.400	5,020
2023-02-17	0.435	0.435	0.435	0.435	0.435	7,800
2023-02-16	0.410	0.410	0.395	0.410	0.410	20,000
2023-02-15	0.410	0.410	0.400	0.400	0.400	18,000
2023-02-14	0.425	0.425	0.395	0.400	0.400	23,388
2023-02-13	0.425	0.430	0.395	0.430	0.430	109,640
2023-02-10	0.410	0.410	0.410	0.410	0.410	1,000
2023-02-09	0.410	0.420	0.410	0.410	0.410	22,950
2023-02-08	0.400	0.405	0.390	0.390	0.390	18,069
2023-02-07	0.400	0.400	0.400	0.400	0.400	13,130
2023-02-06	0.390	0.390	0.390	0.390	0.390	0
2023-02-03	0.420	0.420	0.390	0.390	0.390	32,500
2023-02-02	0.440	0.450	0.435	0.450	0.450	9,914
2023-02-01	0.450	0.450	0.430	0.430	0.430	6,500
2023-01-31	0.440	0.450	0.440	0.450	0.450	23,055
2023-01-30	0.450	0.450	0.450	0.450	0.450	8,000
2023-01-27	0.460	0.460	0.460	0.460	0.460	0
2023-01-26	0.460	0.460	0.460	0.460	0.460	2,000
2023-01-25	0.460	0.510	0.460	0.510	0.510	9,000
2023-01-24	0.470	0.470	0.470	0.470	0.470	2,000
2023-01-23	0.500	0.500	0.460	0.460	0.460	14,500
2023-01-20	0.437	0.450	0.423	0.450	0.450	47,777
2023-01-19	0.450	0.450	0.450	0.450	0.450	1,111
2023-01-18	0.459	0.504	0.423	0.423	0.423	2,611
2023-01-17	0.410	0.432	0.410	0.432	0.432	2,786
2023-01-16	0.414	0.432	0.414	0.414	0.414	50,231
2023-01-13	0.405	0.432	0.405	0.405	0.405	22,063
2023-01-12	0.441	0.441	0.432	0.441	0.441	19,511
2023-01-11	0.468	0.468	0.405	0.441	0.441	29,122
2023-01-10	0.495	0.495	0.468	0.468	0.468	6,666
2023-01-09	0.495	0.495	0.495	0.495	0.495	0
2023-01-06	0.468	0.495	0.468	0.495	0.495	17,666
2023-01-05	0.495	0.495	0.468	0.495	0.495	18,333
2023-01-04	0.495	0.495	0.495	0.495	0.495	0
2023-01-03	0.495	0.495	0.495	0.495	0.495	7,777
2022-12-30	0.392	0.522	0.392	0.513	0.513	20,166
2022-12-29	0.387	0.387	0.351	0.351	0.351	9,122
2022-12-28	0.387	0.387	0.383	0.383	0.383	3,333
2022-12-23	0.369	0.441	0.365	0.378	0.378	33,888
2022-12-22	0.369	0.374	0.360	0.360	0.360	69,999
2022-12-21	0.360	0.446	0.360	0.446	0.446	12,840

← NewerPage 16 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.