Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.432	0.446	0.432	0.446	4.455	3,133
2022-04-01	0.446	0.446	0.423	0.437	4.365	11,115
2022-03-31	0.450	0.450	0.446	0.450	4.500	5,389
2022-03-30	0.441	0.450	0.441	0.450	4.500	3,700
2022-03-29	0.419	0.450	0.419	0.432	4.320	6,666
2022-03-28	0.419	0.428	0.387	0.428	4.275	4,388
2022-03-25	0.450	0.450	0.414	0.428	4.275	4,411
2022-03-24	0.450	0.450	0.446	0.450	4.500	3,500
2022-03-23	0.437	0.468	0.437	0.450	4.500	3,753
2022-03-22	0.441	0.441	0.432	0.437	4.365	4,364
2022-03-21	0.441	0.459	0.441	0.446	4.455	9,195
2022-03-18	0.450	0.450	0.450	0.450	4.500	738
2022-03-17	0.459	0.468	0.441	0.450	4.500	10,444
2022-03-16	0.432	0.432	0.432	0.432	4.320	422
2022-03-15	0.432	0.441	0.432	0.441	4.410	1,502
2022-03-14	0.423	0.477	0.423	0.477	4.770	4,666
2022-03-11	0.477	0.477	0.405	0.437	4.365	14,941
2022-03-10	0.477	0.477	0.459	0.477	4.770	5,742
2022-03-09	0.486	0.486	0.477	0.486	4.860	1,866
2022-03-08	0.495	0.504	0.486	0.495	4.950	23,499
2022-03-07	0.504	0.522	0.486	0.486	4.860	8,661
2022-03-04	0.477	0.504	0.477	0.504	5.040	3,683
2022-03-03	0.486	0.486	0.486	0.486	4.860	1,222
2022-03-02	0.486	0.504	0.486	0.495	4.950	7,544
2022-03-01	0.504	0.504	0.495	0.495	4.950	3,833
2022-02-28	0.504	0.504	0.495	0.504	5.040	3,822
2022-02-25	0.486	0.504	0.486	0.504	5.040	1,888
2022-02-24	0.504	0.504	0.486	0.486	4.860	25,955
2022-02-23	0.468	0.522	0.468	0.495	4.950	25,203
2022-02-22	0.495	0.495	0.477	0.477	4.770	3,110
2022-02-18	0.486	0.495	0.486	0.495	4.950	8,566
2022-02-17	0.486	0.486	0.477	0.486	4.860	6,388
2022-02-16	0.468	0.495	0.468	0.486	4.860	4,944
2022-02-15	0.468	0.468	0.450	0.468	4.680	2,780
2022-02-14	0.495	0.495	0.450	0.468	4.680	10,856
2022-02-11	0.477	0.486	0.468	0.486	4.860	2,809
2022-02-10	0.504	0.504	0.477	0.486	4.860	4,644
2022-02-09	0.495	0.513	0.495	0.504	5.040	5,333
2022-02-08	0.513	0.513	0.495	0.495	4.950	4,500
2022-02-07	0.522	0.522	0.477	0.477	4.770	21,686
2022-02-04	0.531	0.531	0.477	0.522	5.220	15,555
2022-02-03	0.531	0.531	0.531	0.531	5.310	2,740
2022-02-02	0.522	0.540	0.513	0.540	5.400	1,900
2022-02-01	0.531	0.540	0.531	0.540	5.400	24,317
2022-01-31	0.531	0.558	0.522	0.558	5.580	28,001
2022-01-28	0.513	0.558	0.495	0.558	5.580	3,713
2022-01-27	0.513	0.513	0.477	0.513	5.130	14,461
2022-01-26	0.540	0.549	0.513	0.513	5.130	6,141
2022-01-25	0.522	0.576	0.522	0.558	5.580	7,576
2022-01-24	0.549	0.549	0.477	0.522	5.220	19,158
2022-01-21	0.558	0.558	0.540	0.549	5.490	10,952
2022-01-20	0.585	0.585	0.549	0.558	5.580	11,897
2022-01-19	0.585	0.603	0.558	0.594	5.940	26,311
2022-01-18	0.558	0.576	0.531	0.576	5.760	27,424
2022-01-17	0.603	0.603	0.576	0.576	5.760	4,342
2022-01-14	0.567	0.657	0.549	0.612	6.120	43,006
2022-01-13	0.540	0.558	0.540	0.558	5.580	3,312
2022-01-12	0.540	0.540	0.522	0.522	5.220	3,334
2022-01-11	0.540	0.549	0.531	0.531	5.310	9,555
2022-01-10	0.549	0.549	0.513	0.513	5.130	6,184

← NewerPage 20 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.