Denarius Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.820	0.820	0.720	0.720	0.720	513,441
2026-01-28	0.820	0.850	0.780	0.850	0.850	186,460
2026-01-27	0.800	0.820	0.750	0.820	0.820	137,766
2026-01-26	0.820	0.870	0.800	0.810	0.810	380,738
2026-01-23	0.810	0.850	0.790	0.800	0.800	210,757
2026-01-22	0.710	0.830	0.700	0.830	0.830	239,544
2026-01-21	0.730	0.750	0.700	0.730	0.730	53,371
2026-01-20	0.680	0.740	0.670	0.730	0.730	432,744
2026-01-19	0.720	0.720	0.680	0.700	0.700	184,089
2026-01-16	0.720	0.720	0.680	0.700	0.700	72,569
2026-01-15	0.720	0.730	0.690	0.710	0.710	220,750
2026-01-14	0.690	0.730	0.680	0.730	0.730	239,820
2026-01-13	0.730	0.740	0.680	0.680	0.680	305,809
2026-01-12	0.780	0.800	0.710	0.710	0.710	287,431
2026-01-09	0.760	0.800	0.730	0.730	0.730	272,732
2026-01-08	0.790	0.790	0.730	0.770	0.770	364,791
2026-01-07	0.870	0.870	0.760	0.770	0.770	133,272
2026-01-06	0.900	0.900	0.820	0.820	0.820	259,807
2026-01-05	0.820	0.920	0.810	0.920	0.920	683,722
2026-01-02	0.750	0.820	0.710	0.820	0.820	95,508
2025-12-31	0.790	0.790	0.700	0.710	0.710	186,558
2025-12-30	0.780	0.830	0.770	0.800	0.800	261,700
2025-12-29	0.770	0.780	0.730	0.780	0.780	507,934
2025-12-24	0.730	0.750	0.710	0.740	0.740	119,223
2025-12-23	0.710	0.740	0.680	0.740	0.740	288,619
2025-12-22	0.680	0.720	0.670	0.710	0.710	488,240
2025-12-19	0.640	0.670	0.630	0.670	0.670	470,880
2025-12-18	0.610	0.630	0.600	0.620	0.620	158,584
2025-12-17	0.630	0.630	0.590	0.590	0.590	64,301
2025-12-16	0.600	0.620	0.600	0.620	0.620	112,346
2025-12-15	0.600	0.665	0.600	0.600	0.600	259,506
2025-12-12	0.630	0.630	0.600	0.620	0.620	400,880
2025-12-11	0.660	0.660	0.630	0.630	0.630	319,785
2025-12-10	0.680	0.710	0.620	0.620	0.620	260,438
2025-12-09	0.660	0.680	0.620	0.680	0.680	302,861
2025-12-08	0.680	0.690	0.650	0.660	0.660	234,136
2025-12-05	0.650	0.670	0.610	0.670	0.670	493,827
2025-12-04	0.580	0.660	0.570	0.650	0.650	698,908
2025-12-03	0.550	0.590	0.540	0.580	0.580	394,372
2025-12-02	0.560	0.570	0.530	0.530	0.530	272,085
2025-12-01	0.500	0.580	0.500	0.540	0.540	252,495
2025-11-28	0.495	0.530	0.455	0.485	0.485	188,249
2025-11-27	0.490	0.500	0.490	0.500	0.500	58,864
2025-11-26	0.475	0.495	0.460	0.495	0.495	424,664
2025-11-25	0.475	0.475	0.450	0.450	0.450	426,236
2025-11-24	0.495	0.495	0.470	0.470	0.470	361,874
2025-11-21	0.490	0.495	0.480	0.495	0.495	111,652
2025-11-20	0.500	0.500	0.480	0.480	0.480	386,807
2025-11-19	0.485	0.510	0.485	0.510	0.510	24,319
2025-11-18	0.510	0.510	0.485	0.510	0.510	339,140
2025-11-17	0.520	0.530	0.520	0.530	0.530	282,428
2025-11-14	0.500	0.520	0.495	0.520	0.520	239,176
2025-11-13	0.510	0.520	0.510	0.520	0.520	207,256
2025-11-12	0.500	0.520	0.490	0.520	0.520	225,449
2025-11-11	0.500	0.500	0.485	0.500	0.500	141,327
2025-11-10	0.510	0.520	0.500	0.510	0.510	533,270
2025-11-07	0.500	0.540	0.470	0.500	0.500	1,126,361
2025-11-06	0.520	0.580	0.490	0.500	0.500	1,686,036
2025-11-05	0.530	0.580	0.520	0.580	0.580	296,671
2025-11-04	0.530	0.560	0.530	0.530	0.530	53,532

← NewerPage 4 of 21 · 1,256 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.