Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.540	0.576	0.513	0.531	5.310	27,733
2022-01-06	0.513	0.549	0.513	0.540	5.400	3,079
2022-01-05	0.522	0.540	0.513	0.540	5.400	13,055
2022-01-04	0.513	0.522	0.513	0.513	5.130	15,853
2021-12-31	0.531	0.540	0.522	0.522	5.220	4,232
2021-12-30	0.504	0.504	0.477	0.495	4.950	5,666
2021-12-29	0.468	0.504	0.468	0.504	5.040	8,404
2021-12-24	0.513	0.513	0.513	0.513	5.130	0
2021-12-23	0.513	0.531	0.513	0.513	5.130	7,388
2021-12-22	0.486	0.486	0.486	0.486	4.860	4,936
2021-12-21	0.486	0.495	0.477	0.486	4.860	2,175
2021-12-20	0.495	0.495	0.468	0.495	4.950	3,992
2021-12-17	0.486	0.495	0.468	0.495	4.950	6,055
2021-12-16	0.486	0.486	0.477	0.486	4.860	1,000
2021-12-15	0.459	0.468	0.450	0.459	4.590	9,677
2021-12-14	0.504	0.504	0.477	0.477	4.770	333
2021-12-13	0.468	0.513	0.468	0.513	5.130	11,905
2021-12-10	0.486	0.513	0.468	0.468	4.680	3,050
2021-12-09	0.513	0.513	0.477	0.477	4.770	2,700
2021-12-08	0.504	0.513	0.504	0.513	5.130	19,444
2021-12-07	0.495	0.513	0.495	0.504	5.040	40,431
2021-12-06	0.486	0.495	0.468	0.495	4.950	3,892
2021-12-03	0.513	0.513	0.495	0.495	4.950	2,408
2021-12-02	0.522	0.522	0.522	0.522	5.220	0
2021-12-01	0.486	0.540	0.486	0.522	5.220	7,720
2021-11-30	0.531	0.531	0.450	0.486	4.860	19,069
2021-11-29	0.513	0.531	0.477	0.531	5.310	7,946
2021-11-26	0.522	0.558	0.468	0.495	4.950	32,824
2021-11-25	0.549	0.549	0.495	0.522	5.220	16,748
2021-11-24	0.558	0.585	0.531	0.585	5.850	7,444
2021-11-23	0.540	0.576	0.522	0.567	5.670	10,833
2021-11-22	0.576	0.585	0.567	0.585	5.850	5,779
2021-11-19	0.594	0.621	0.585	0.585	5.850	13,583
2021-11-18	0.621	0.621	0.594	0.594	5.940	5,203
2021-11-17	0.594	0.657	0.594	0.630	6.300	25,606
2021-11-16	0.576	0.594	0.558	0.594	5.940	11,085
2021-11-15	0.540	0.603	0.540	0.558	5.580	153,885
2021-11-12	0.531	0.540	0.531	0.531	5.310	29,455
2021-11-11	0.540	0.540	0.495	0.495	4.950	11,379
2021-11-10	0.531	0.540	0.531	0.531	5.310	5,123
2021-11-09	0.504	0.540	0.504	0.540	5.400	9,284
2021-11-08	0.513	0.522	0.495	0.495	4.950	10,941
2021-11-05	0.504	0.531	0.504	0.531	5.310	4,850
2021-11-04	0.522	0.531	0.504	0.504	5.040	2,975
2021-11-03	0.495	0.513	0.477	0.504	5.040	7,008
2021-11-02	0.540	0.540	0.495	0.513	5.130	16,235
2021-11-01	0.531	0.531	0.477	0.477	4.770	10,888
2021-10-29	0.531	0.558	0.513	0.522	5.220	48,894
2021-10-28	0.513	0.513	0.513	0.513	5.130	1,111
2021-10-27	0.522	0.522	0.495	0.504	5.040	20,122
2021-10-26	0.504	0.513	0.504	0.513	5.130	2,486
2021-10-25	0.513	0.540	0.477	0.504	5.040	48,511
2021-10-22	0.477	0.531	0.477	0.531	5.310	32,666
2021-10-21	0.477	0.477	0.477	0.477	4.770	888
2021-10-20	0.486	0.486	0.468	0.486	4.860	5,121

← NewerPage 21 of 21 · 1,255 trading days

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.