Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.810	0.810	0.780	0.780	0.780	78,456
2026-04-23	0.850	0.850	0.810	0.820	0.820	37,439
2026-04-22	0.860	0.860	0.820	0.820	0.820	172,799
2026-04-21	0.870	0.900	0.850	0.890	0.890	140,363
2026-04-20	0.880	0.900	0.850	0.890	0.890	226,002
2026-04-17	0.880	0.930	0.870	0.930	0.930	289,248
2026-04-16	0.870	0.900	0.870	0.900	0.900	37,788
2026-04-15	0.900	0.910	0.880	0.910	0.910	135,308
2026-04-14	0.870	0.900	0.870	0.900	0.900	166,232
2026-04-13	0.880	0.900	0.840	0.880	0.880	243,400
2026-04-10	0.890	0.930	0.850	0.860	0.860	126,375
2026-04-09	0.890	0.930	0.890	0.900	0.900	161,038
2026-04-08	0.940	0.950	0.880	0.880	0.880	322,135
2026-04-07	0.930	0.950	0.910	0.950	0.950	156,649
2026-04-06	0.990	1.000	0.930	0.950	0.950	246,494
2026-04-02	0.920	0.980	0.900	0.910	0.910	308,397
2026-04-01	1.010	1.040	0.950	1.010	1.010	224,630
2026-03-31	0.980	1.050	0.970	1.010	1.010	127,184
2026-03-30	0.920	1.030	0.920	0.990	0.990	343,330
2026-03-27	0.880	0.950	0.880	0.940	0.940	129,572
2026-03-26	0.940	0.990	0.870	0.870	0.870	415,755
2026-03-25	0.970	1.070	0.940	0.940	0.940	400,555
2026-03-24	0.860	0.980	0.840	0.930	0.930	421,177
2026-03-23	0.750	0.880	0.750	0.840	0.840	311,242
2026-03-20	0.790	0.870	0.760	0.780	0.780	207,889
2026-03-19	0.760	0.800	0.750	0.760	0.760	324,900
2026-03-18	0.860	0.860	0.780	0.790	0.790	447,853
2026-03-17	0.920	0.930	0.860	0.870	0.870	72,133
2026-03-16	0.950	1.000	0.860	0.870	0.870	280,456
2026-03-13	0.940	0.940	0.940	0.940	0.940	1,000
2026-03-12	1.090	1.120	1.050	1.080	1.080	168,643
2026-03-11	1.110	1.110	1.070	1.070	1.070	102,802
2026-03-10	1.130	1.150	1.090	1.110	1.110	247,227
2026-03-09	1.040	1.150	1.000	1.040	1.040	624,641
2026-03-06	1.020	1.100	0.950	1.090	1.090	607,125
2026-03-05	1.100	1.100	0.980	1.070	1.070	502,060
2026-03-04	1.090	1.140	1.020	1.040	1.040	195,388
2026-03-03	0.940	1.080	0.940	1.040	1.040	775,401
2026-03-02	1.010	1.170	0.940	1.170	1.170	898,817
2026-02-27	1.000	1.100	1.000	1.040	1.040	819,706
2026-02-26	1.000	1.000	0.930	1.000	1.000	642,925
2026-02-25	0.950	1.030	0.870	0.970	0.970	1,685,818
2026-02-24	0.800	0.950	0.780	0.950	0.950	1,011,832
2026-02-23	0.850	0.890	0.770	0.810	0.810	3,334,713
2026-02-20	0.750	0.750	0.750	0.750	0.750	45,000
2026-02-19	0.650	0.700	0.610	0.700	0.700	614,002
2026-02-18	0.600	0.640	0.600	0.640	0.640	267,746
2026-02-17	0.580	0.610	0.570	0.600	0.600	372,639
2026-02-13	0.580	0.580	0.540	0.540	0.540	101,749
2026-02-12	0.570	0.580	0.530	0.570	0.570	310,374
2026-02-11	0.580	0.610	0.540	0.560	0.560	438,320
2026-02-10	0.620	0.620	0.570	0.570	0.570	140,998
2026-02-09	0.580	0.630	0.560	0.600	0.600	412,034
2026-02-06	0.610	0.650	0.570	0.620	0.620	187,650
2026-02-05	0.610	0.620	0.560	0.620	0.620	94,592
2026-02-04	0.680	0.680	0.610	0.620	0.620	117,824
2026-02-03	0.640	0.680	0.630	0.680	0.680	215,575
2026-02-02	0.610	0.640	0.600	0.600	0.600	190,764
2026-01-30	0.700	0.700	0.610	0.630	0.630	643,884
2026-01-29	0.820	0.820	0.720	0.720	0.720	513,441

← NewerPage 3 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.