Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.640	0.640	0.620	0.630	0.630	52,652
2026-07-20	0.610	0.610	0.580	0.580	0.580	1,000
2026-07-17	0.580	0.580	0.580	0.580	0.580	68,746
2026-07-16	0.580	0.600	0.570	0.570	0.570	11,478
2026-07-15	0.600	0.600	0.560	0.560	0.560	128,221
2026-07-14	0.580	0.600	0.580	0.600	0.600	30,100
2026-07-13	0.600	0.610	0.560	0.580	0.580	46,074
2026-07-10	0.600	0.600	0.590	0.600	0.600	24,384
2026-07-09	0.630	0.630	0.590	0.590	0.590	40,557
2026-07-08	0.560	0.630	0.550	0.630	0.630	122,537
2026-07-07	0.640	0.640	0.570	0.570	0.570	112,018
2026-07-06	0.640	0.650	0.630	0.640	0.640	65,066
2026-07-03	0.620	0.650	0.610	0.640	0.640	43,547
2026-07-02	0.620	0.680	0.620	0.640	0.640	77,616
2026-06-30	0.620	0.630	0.610	0.620	0.620	12,053
2026-06-29	0.600	0.640	0.600	0.640	0.640	129,955
2026-06-26	0.630	0.630	0.620	0.630	0.630	8,500
2026-06-25	0.590	0.650	0.590	0.630	0.630	37,322
2026-06-24	0.580	0.600	0.560	0.560	0.560	49,345
2026-06-23	0.570	0.610	0.560	0.600	0.600	70,780
2026-06-22	0.620	0.620	0.590	0.610	0.610	65,500
2026-06-19	0.600	0.600	0.560	0.560	0.560	9,113
2026-06-18	0.630	0.640	0.620	0.640	0.640	137,100
2026-06-17	0.620	0.670	0.610	0.660	0.660	147,558
2026-06-16	0.600	0.750	0.580	0.750	0.750	136,739
2026-06-15	0.600	0.630	0.600	0.630	0.630	147,349
2026-06-12	0.560	0.590	0.540	0.540	0.540	105,805
2026-06-11	0.550	0.550	0.540	0.540	0.540	95,156
2026-06-10	0.530	0.560	0.530	0.560	0.560	2,000
2026-06-09	0.600	0.600	0.570	0.590	0.590	65,928
2026-06-08	0.600	0.600	0.580	0.590	0.590	113,246
2026-06-05	0.690	0.690	0.590	0.600	0.600	317,896
2026-06-04	0.690	0.720	0.680	0.690	0.690	108,189
2026-06-03	0.770	0.770	0.690	0.690	0.690	266,354
2026-06-02	0.800	0.800	0.760	0.760	0.760	187,669
2026-06-01	0.825	0.830	0.800	0.810	0.810	37,354
2026-05-29	0.830	0.830	0.810	0.810	0.810	37,967
2026-05-28	0.840	0.850	0.790	0.840	0.840	146,352
2026-05-27	0.820	0.850	0.810	0.840	0.840	146,677
2026-05-26	0.790	0.820	0.790	0.820	0.820	100,831
2026-05-25	0.810	0.810	0.790	0.800	0.800	73,972
2026-05-22	0.790	0.800	0.790	0.800	0.800	38,566
2026-05-21	0.810	0.820	0.790	0.790	0.790	79,632
2026-05-20	0.800	0.820	0.790	0.820	0.820	9,240
2026-05-19	0.770	0.820	0.740	0.820	0.820	280,369
2026-05-15	0.800	0.810	0.790	0.790	0.790	58,489
2026-05-14	0.830	0.830	0.800	0.820	0.820	39,265
2026-05-13	0.850	0.850	0.810	0.850	0.850	178,678
2026-05-12	0.810	0.840	0.800	0.840	0.840	175,862
2026-05-11	0.800	0.820	0.790	0.800	0.800	313,653
2026-05-08	0.890	0.890	0.775	0.800	0.800	236,674
2026-05-07	0.840	0.870	0.840	0.850	0.850	80,270
2026-05-06	0.900	0.900	0.800	0.800	0.800	288,071
2026-05-05	0.820	0.820	0.790	0.800	0.800	98,089
2026-05-04	0.820	0.840	0.790	0.810	0.810	100,699
2026-05-01	0.840	0.850	0.810	0.810	0.810	52,365
2026-04-30	0.840	0.890	0.810	0.820	0.820	176,857
2026-04-29	0.860	0.865	0.810	0.820	0.820	59,060
2026-04-28	0.870	0.870	0.830	0.870	0.870	138,999
2026-04-27	0.810	0.850	0.780	0.780	0.780	4,908

← NewerPage 2 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.